KissMeData/044990/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,192500,73427000,26850,26850,26850,26850,1
20240905,192400,73427000,26850,26850,26850,26850,0
20240905,192300,73427000,26850,26850,26850,26850,0
20240905,192200,73427000,26850,26850,26850,26850,0
20240905,192100,73427000,26850,26850,26850,26850,0
20240905,192000,73427000,26850,26850,26850,26850,0
20240905,191900,73427000,26850,26850,26850,26850,0
20240905,191800,73427000,26850,26850,26850,26850,0
20240905,191700,73427000,26850,26850,26850,26850,0
20240905,191600,73427000,26850,26850,26850,26850,0
20240905,191500,73427000,26850,26850,26850,26850,0
20240905,191400,73427000,26850,26850,26850,26850,0
20240905,191300,73427000,26850,26850,26850,26850,0
20240905,191200,73427000,26850,26850,26850,26850,0
20240905,191100,73427000,26850,26850,26850,26850,0
20240905,191000,73427000,26850,26850,26850,26850,0
20240905,190900,73427000,26850,26850,26850,26850,0
20240905,190800,73427000,26850,26850,26850,26850,0
20240905,190700,73427000,26850,26850,26850,26850,0
20240905,190600,73427000,26850,26850,26850,26850,0
20240905,190500,73427000,26850,26850,26850,26850,0
20240905,190400,73427000,26850,26850,26850,26850,0
20240905,190300,73427000,26850,26850,26850,26850,0
20240905,190200,73427000,26850,26850,26850,26850,0
20240905,190100,73427000,26850,26850,26850,26850,0
20240905,190000,73427000,26850,26850,26850,26850,0
20240905,185900,73427000,26850,26850,26850,26850,0
20240905,185800,73427000,26850,26850,26850,26850,0
20240905,185700,73427000,26850,26850,26850,26850,0
20240905,185600,73427000,26850,26850,26850,26850,0
20240905,185500,73427000,26850,26850,26850,26850,1
20240905,185400,73427000,26850,26850,26850,26850,0
20240905,185300,73427000,26850,26850,26850,26850,0
20240905,185200,73427000,26850,26850,26850,26850,0
20240905,185100,73427000,26850,26850,26850,26850,0
20240905,185000,73427000,26850,26850,26850,26850,0
20240905,184900,73427000,26850,26850,26850,26850,0
20240905,184800,73427000,26850,26850,26850,26850,0
20240905,184700,73427000,26850,26850,26850,26850,0
20240905,184600,73427000,26850,26850,26850,26850,0
20240905,184500,73427000,26850,26850,26850,26850,0
20240905,184400,73427000,26850,26850,26850,26850,0
20240905,184300,73427000,26850,26850,26850,26850,0
20240905,184200,73427000,26850,26850,26850,26850,0
20240905,184100,73427000,26850,26850,26850,26850,0
20240905,184000,73427000,26850,26850,26850,26850,0
20240905,183900,73427000,26850,26850,26850,26850,0
20240905,183800,73427000,26850,26850,26850,26850,0
20240905,183700,73427000,26850,26850,26850,26850,0
20240905,183600,73427000,26850,26850,26850,26850,0
20240905,183500,73427000,26850,26850,26850,26850,0
20240905,183400,73427000,26850,26850,26850,26850,0
20240905,183300,73427000,26850,26850,26850,26850,0
20240905,183200,73427000,26850,26850,26850,26850,0
20240905,183100,73427000,26850,26850,26850,26850,0
20240905,183000,73427000,26850,26850,26850,26850,0
20240905,182900,73427000,26850,26850,26850,26850,0
20240905,182800,73427000,26850,26850,26850,26850,0
20240905,182700,73427000,26850,26850,26850,26850,0
20240905,182600,73427000,26850,26850,26850,26850,0
20240905,182500,73427000,26850,26850,26850,26850,1
20240905,182400,73427000,26850,26850,26850,26850,0
20240905,182300,73427000,26850,26850,26850,26850,0
20240905,182200,73427000,26850,26850,26850,26850,0
20240905,182100,73427000,26850,26850,26850,26850,0
20240905,182000,73427000,26850,26850,26850,26850,0
20240905,181900,73427000,26850,26850,26850,26850,0
20240905,181800,73427000,26850,26850,26850,26850,0
20240905,181700,73427000,26850,26850,26850,26850,0
20240905,181600,73427000,26850,26850,26850,26850,0
20240905,181500,73427000,26850,26850,26850,26850,0
20240905,181400,73427000,26850,26850,26850,26850,0
20240905,181300,73427000,26850,26850,26850,26850,0
20240905,181200,73427000,26850,26850,26850,26850,0
20240905,181100,73427000,26850,26850,26850,26850,0
20240905,181000,73427000,26850,26850,26850,26850,0
20240905,180900,73427000,26850,26850,26850,26850,0
20240905,180800,73427000,26850,26850,26850,26850,0
20240905,180700,73427000,26850,26850,26850,26850,0
20240905,180600,73427000,26850,26850,26850,26850,0
20240905,180500,73427000,26850,26850,26850,26850,0
20240905,180400,73427000,26850,26850,26850,26850,0
20240905,180300,73427000,26850,26850,26850,26850,0
20240905,180200,73427000,26850,26850,26850,26850,0
20240905,180100,73427000,26850,26850,26850,26850,0
20240905,180000,73427000,26850,26850,26850,26850,0
20240905,175900,73427000,26850,26850,26850,26850,0
20240905,175800,73427000,26850,26850,26850,26850,0
20240905,175700,73427000,26850,26850,26850,26850,0
20240905,175600,73427000,26850,26850,26850,26850,0
20240905,175500,73427000,26850,26850,26850,26850,1
20240905,175400,73427000,26850,26850,26850,26850,0
20240905,175300,73427000,26850,26850,26850,26850,0
20240905,175200,73427000,26850,26850,26850,26850,0
20240905,175100,73427000,26850,26850,26850,26850,0
20240905,175000,73427000,26850,26850,26850,26850,0
20240905,174900,73427000,26850,26850,26850,26850,0
20240905,174800,73427000,26850,26850,26850,26850,0
20240905,174700,73427000,26850,26850,26850,26850,0
20240905,174600,73427000,26850,26850,26850,26850,0
20240905,174500,73427000,26850,26850,26850,26850,0
20240905,174400,73427000,26850,26850,26850,26850,0
20240905,174300,73427000,26850,26850,26850,26850,0
20240905,174200,73427000,26850,26850,26850,26850,0
20240905,174100,73427000,26850,26850,26850,26850,0
20240905,174000,73427000,26850,26850,26850,26850,0
20240905,173900,73427000,26850,26850,26850,26850,0
20240905,173800,73427000,26850,26850,26850,26850,0
20240905,173700,73427000,26850,26850,26850,26850,0
20240905,173600,73427000,26850,26850,26850,26850,0
20240905,173500,73427000,26850,26850,26850,26850,0
20240905,173400,73427000,26850,26850,26850,26850,0
20240905,173300,73427000,26850,26850,26850,26850,0
20240905,173200,73427000,26850,26850,26850,26850,0
20240905,173100,73427000,26850,26850,26850,26850,0
20240905,173000,73427000,26850,26850,26850,26850,0
20240905,172900,73427000,26850,26850,26850,26850,0
20240905,172800,73427000,26850,26850,26850,26850,0
20240905,172700,73427000,26850,26850,26850,26850,0
20240905,172600,73427000,26850,26850,26850,26850,0
20240905,172500,73427000,26850,26850,26850,26850,1
20240905,172400,73427000,26850,26850,26850,26850,0
20240905,172300,73427000,26850,26850,26850,26850,0
20240905,172200,73427000,26850,26850,26850,26850,0
20240905,172100,73427000,26850,26850,26850,26850,0
20240905,172000,73427000,26850,26850,26850,26850,0
20240905,171900,73427000,26850,26850,26850,26850,0
20240905,171800,73427000,26850,26850,26850,26850,0
20240905,171700,73427000,26850,26850,26850,26850,0
20240905,171600,73427000,26850,26850,26850,26850,0
20240905,171500,73427000,26850,26850,26850,26850,0
20240905,171400,73427000,26850,26850,26850,26850,0
20240905,171300,73427000,26850,26850,26850,26850,0
20240905,171200,73427000,26850,26850,26850,26850,0
20240905,171100,73427000,26850,26850,26850,26850,0
20240905,171000,73427000,26850,26850,26850,26850,0
20240905,170900,73427000,26850,26850,26850,26850,0
20240905,170800,73427000,26850,26850,26850,26850,0
20240905,170700,73427000,26850,26850,26850,26850,0
20240905,170600,73427000,26850,26850,26850,26850,0
20240905,170500,73427000,26850,26850,26850,26850,0
20240905,170400,73427000,26850,26850,26850,26850,0
20240905,170300,73427000,26850,26850,26850,26850,0
20240905,170200,73427000,26850,26850,26850,26850,0
20240905,170100,73427000,26850,26850,26850,26850,0
20240905,170000,73427000,26850,26850,26850,26850,0
20240905,165900,73427000,26850,26850,26850,26850,0
20240905,165800,73427000,26850,26850,26850,26850,0
20240905,165700,73427000,26850,26850,26850,26850,0
20240905,165600,73427000,26850,26850,26850,26850,0
20240905,165500,73427000,26850,26850,26850,26850,1
20240905,165400,73427000,26850,26850,26850,26850,0
20240905,165300,73427000,26850,26850,26850,26850,0
20240905,165200,73427000,26850,26850,26850,26850,0
20240905,165100,73427000,26850,26850,26850,26850,0
20240905,165000,73427000,26850,26850,26850,26850,0
20240905,164900,73427000,26850,26850,26850,26850,0
20240905,164800,73427000,26850,26850,26850,26850,0
20240905,164700,73427000,26850,26850,26850,26850,0
20240905,164600,73427000,26850,26850,26850,26850,0
20240905,164500,73427000,26850,26850,26850,26850,0
20240905,164400,73427000,26850,26850,26850,26850,0
20240905,164300,73427000,26850,26850,26850,26850,0
20240905,164200,73427000,26850,26850,26850,26850,0
20240905,164100,73427000,26850,26850,26850,26850,0
20240905,164000,73427000,26850,26850,26850,26850,0
20240905,163900,73427000,26850,26850,26850,26850,0
20240905,163800,73427000,26850,26850,26850,26850,0
20240905,163700,73427000,26850,26850,26850,26850,0
20240905,163600,73427000,26850,26850,26850,26850,0
20240905,163500,73427000,26850,26850,26850,26850,0
20240905,163400,73427000,26850,26850,26850,26850,0
20240905,163300,73427000,26850,26850,26850,26850,0
20240905,163200,73427000,26850,26850,26850,26850,0
20240905,163100,73427000,26850,26850,26850,26850,0
20240905,163000,73427000,26850,26850,26850,26850,0
20240905,162900,73427000,26850,26850,26850,26850,0
20240905,162800,73427000,26850,26850,26850,26850,0
20240905,162700,73427000,26850,26850,26850,26850,0
20240905,162600,73427000,26850,26850,26850,26850,0
20240905,162500,73427000,26850,26850,26850,26850,1
20240905,162400,73427000,26850,26850,26850,26850,0
20240905,162300,73427000,26850,26850,26850,26850,0
20240905,162200,73427000,26850,26850,26850,26850,0
20240905,162100,73427000,26850,26850,26850,26850,0
20240905,162000,73427000,26850,26850,26850,26850,0
20240905,161900,73427000,26850,26850,26850,26850,0
20240905,161800,73427000,26850,26850,26850,26850,0
20240905,161700,73427000,26850,26850,26850,26850,0
20240905,161600,73427000,26850,26850,26850,26850,0
20240905,161500,73427000,26850,26850,26850,26850,0
20240905,161400,73427000,26850,26850,26850,26850,0
20240905,161300,73427000,26850,26850,26850,26850,0
20240905,161200,73427000,26850,26850,26850,26850,0
20240905,161100,73427000,26850,26850,26850,26850,0
20240905,161000,73427000,26850,26850,26850,26850,0
20240905,160900,73427000,26850,26850,26850,26850,0
20240905,160800,73427000,26850,26850,26850,26850,0
20240905,160700,73427000,26850,26850,26850,26850,0
20240905,160600,73427000,26850,26850,26850,26850,0
20240905,160500,73427000,26850,26850,26850,26850,0
20240905,160400,73427000,26850,26850,26850,26850,0
20240905,160300,73427000,26850,26850,26850,26850,0
20240905,160200,73427000,26850,26850,26850,26850,0
20240905,160100,73427000,26850,26850,26850,26850,0
20240905,160000,73427000,26850,26850,26850,26850,0
20240905,155900,73427000,26850,26850,26850,26850,0
20240905,155800,73427000,26850,26850,26850,26850,0
20240905,155700,73427000,26850,26850,26850,26850,0
20240905,155600,73427000,26850,26850,26850,26850,0
20240905,155500,73427000,26850,26850,26850,26850,1
20240905,155400,73427000,26850,26850,26850,26850,0
20240905,155300,73427000,26850,26850,26850,26850,0
20240905,155200,73427000,26850,26850,26850,26850,0
20240905,155100,73427000,26850,26850,26850,26850,0
20240905,155000,73427000,26850,26850,26850,26850,0
20240905,154900,73427000,26850,26850,26850,26850,0
20240905,154800,73427000,26850,26850,26850,26850,0
20240905,154700,73427000,26850,26850,26850,26850,0
20240905,154600,73427000,26850,26850,26850,26850,0
20240905,154500,73427000,26850,26850,26850,26850,0
20240905,154400,73427000,26850,26850,26850,26850,0
20240905,154300,73427000,26850,26850,26850,26850,0
20240905,154200,73427000,26850,26850,26850,26850,0
20240905,154100,73427000,26850,26850,26850,26850,0
20240905,154000,73427000,26850,26850,26850,26850,0
20240905,153900,73427000,26850,26850,26850,26850,0
20240905,153800,73427000,26850,26850,26850,26850,0
20240905,153700,73427000,26850,26850,26850,26850,0
20240905,153600,73427000,26850,26850,26850,26850,0
20240905,153500,73427000,26850,26850,26850,26850,0
20240905,153400,73427000,26850,26850,26850,26850,0
20240905,153300,73427000,26850,26850,26850,26850,0
20240905,153200,73427000,26850,26850,26850,26850,0
20240905,153100,73427000,26850,26850,26850,26850,0
20240905,153000,73427000,26850,26850,26850,26850,0
20240905,152900,73427000,26850,26850,26850,26850,0
20240905,152800,73427000,26850,26850,26850,26850,0
20240905,152700,73427000,26850,26850,26850,26850,0
20240905,152600,73427000,26850,26850,26850,26850,0
20240905,152500,73427000,26850,26850,26850,26850,0
20240905,152400,73427000,26850,26850,26850,26850,0
20240905,152300,73427000,26850,26850,26850,26850,0
20240905,152200,73427000,26850,26850,26850,26850,0
20240905,152100,73427000,26850,26850,26850,26850,0
20240905,152000,73427000,26850,26850,26850,26850,0
20240905,151900,73427000,26850,26850,26850,26850,0
20240905,151800,73427000,26850,26850,26850,26850,0
20240905,151700,73427000,26850,26850,26850,26850,0
20240905,151600,73427000,26850,26850,26850,26850,0
20240905,151500,73427000,26850,26850,26850,26850,0
20240905,151400,73427000,26850,26850,26850,26850,0
20240905,151300,73427000,26850,26850,26850,26850,0
20240905,151200,73427000,26850,26850,26850,26850,0
20240905,151100,73427000,26850,26850,26850,26850,0
20240905,151000,73427000,26850,26850,26850,26850,0
20240905,150900,73427000,26850,26850,26850,26850,0
20240905,150800,73427000,26850,26850,26850,26850,0
20240905,150700,73427000,26850,26850,26850,26850,1
20240905,150600,73400150,26450,26450,26450,26450,0
20240905,150500,73400150,26450,26450,26450,26450,0
20240905,150400,73400150,26450,26450,26450,26450,0
20240905,150300,73400150,26450,26450,26450,26450,0
20240905,150200,73400150,26450,26450,26450,26450,0
20240905,150100,73400150,26450,26450,26450,26450,0
20240905,150000,73400150,26450,26450,26450,26450,0
20240905,145900,73400150,26450,26450,26450,26450,0
20240905,145800,73400150,26450,26450,26450,26450,20
20240905,145700,72871150,26450,26450,26450,26450,0
20240905,145600,72871150,26450,26450,26450,26450,0
20240905,145500,72871150,26450,26450,26450,26450,0
20240905,145400,72871150,26450,26450,26450,26450,0
20240905,145300,72871150,26450,26450,26450,26450,0
20240905,145200,72871150,26450,26450,26450,26450,0
20240905,145100,72871150,26450,26450,26450,26450,0
20240905,145000,72871150,26450,26450,26450,26450,0
20240905,144900,72871150,26450,26450,26450,26450,0
20240905,144800,72871150,26450,26450,26450,26450,0
20240905,144700,72871150,26450,26450,26450,26450,0
20240905,144600,72871150,26450,26450,26450,26450,0
20240905,144500,72871150,26450,26450,26450,26450,0
20240905,144400,72871150,26450,26450,26450,26450,0
20240905,144300,72871150,26450,26450,26450,26450,0
20240905,144200,72871150,26450,26450,26450,26450,0
20240905,144100,72871150,26450,26450,26450,26450,0
20240905,144000,72871150,26450,26450,26450,26450,0
20240905,143900,72871150,26450,26450,26450,26450,0
20240905,143800,72871150,26450,26450,26450,26450,0
20240905,143700,72871150,26450,26450,26450,26450,0
20240905,143600,72871150,26450,26450,26450,26450,0
20240905,143500,72871150,26450,26450,26450,26450,0
20240905,143400,72871150,26450,26450,26450,26450,0
20240905,143300,72871150,26450,26450,26450,26450,0
20240905,143200,72871150,26450,26450,26450,26450,0
20240905,143100,72871150,26450,26450,26450,26450,0
20240905,143000,72871150,26450,26450,26450,26450,0
20240905,142900,72871150,26450,26450,26450,26450,0
20240905,142800,72871150,26450,26450,26450,26450,100
20240905,142700,70226150,26900,26900,26900,26900,0
20240905,142600,70226150,26900,26900,26900,26900,0
20240905,142500,70226150,26900,26900,26900,26900,0
20240905,142400,70226150,26900,26900,26900,26900,0
20240905,142300,70226150,26900,26900,26900,26900,0
20240905,142200,70226150,26900,26900,26900,26900,0
20240905,142100,70226150,26900,26900,26900,26900,0
20240905,142000,70226150,26900,26900,26900,26900,9
20240905,141900,69984050,26900,26900,26900,26900,43
20240905,141800,68827350,26900,26900,26900,26900,83
20240905,141700,66594650,26900,26900,26900,26900,0
20240905,141600,66594650,26900,26900,26900,26900,0
20240905,141500,66594650,26900,26900,26900,26900,0
20240905,141400,66594650,26900,26900,26900,26900,0
20240905,141300,66594650,26900,26900,26900,26900,0
20240905,141200,66594650,26900,26900,26900,26900,0
20240905,141100,66594650,26900,26900,26900,26900,0
20240905,141000,66594650,26900,26900,26900,26900,0
20240905,140900,66594650,26900,26900,26900,26900,0
20240905,140800,66594650,26900,26900,26900,26900,0
20240905,140700,66594650,26900,26900,26900,26900,49
20240905,140600,65276550,26900,26900,26900,26900,0
20240905,140500,65276550,26900,26900,26900,26900,0
20240905,140400,65276550,26900,26900,26900,26900,7
20240905,140300,65088250,26900,26900,26900,26900,0
20240905,140200,65088250,26900,26900,26900,26900,0
20240905,140100,65088250,26900,26900,26900,26900,0
20240905,140000,65088250,26900,26900,26900,26900,0
20240905,135900,65088250,26900,26900,26900,26900,0
20240905,135800,65088250,26900,26900,26900,26900,0
20240905,135700,65088250,26900,26900,26900,26900,0
20240905,135600,65088250,26900,26900,26900,26900,0
20240905,135500,65088250,26900,26900,26900,26900,100
20240905,135400,62398250,26500,26500,26500,26500,0
20240905,135300,62398250,26500,26500,26500,26500,0
20240905,135200,62398250,26500,26500,26500,26500,0
20240905,135100,62398250,26500,26500,26500,26500,0
20240905,135000,62398250,26500,26500,26500,26500,0
20240905,134900,62398250,26500,26500,26500,26500,343
20240905,134800,53308750,26500,26500,26500,26500,0
20240905,134700,53308750,26500,26500,26500,26500,0
20240905,134600,53308750,26500,26500,26500,26500,0
20240905,134500,53308750,26500,26500,26500,26500,30
20240905,134400,52513750,26500,26500,26500,26500,0
20240905,134300,52513750,26500,26500,26500,26500,0
20240905,134200,52513750,26500,26500,26500,26500,0
20240905,134100,52513750,26500,26500,26500,26500,100
20240905,134000,49863750,26500,26500,26500,26500,0
20240905,133900,49863750,26500,26500,26500,26500,0
20240905,133800,49863750,26500,26500,26500,26500,27
20240905,133700,49148250,26500,26500,26500,26500,0
20240905,133600,49148250,26500,26500,26500,26500,50
20240905,133500,47823250,26500,26500,26500,26500,0
20240905,133400,47823250,26500,26500,26500,26500,0
20240905,133300,47823250,26500,26500,26500,26500,0
20240905,133200,47823250,26500,26500,26500,26500,0
20240905,133100,47823250,26500,26500,26500,26500,0
20240905,133000,47823250,26500,26500,26500,26500,0
20240905,132900,47823250,26500,26500,26500,26500,0
20240905,132800,47823250,26500,26500,26500,26500,0
20240905,132700,47823250,26500,26500,26500,26500,0
20240905,132600,47823250,26500,26500,26500,26500,0
20240905,132500,47823250,26500,26500,26500,26500,0
20240905,132400,47823250,26500,26500,26500,26500,0
20240905,132300,47823250,26500,26500,26500,26500,0
20240905,132200,47823250,26500,26500,26500,26500,0
20240905,132100,47823250,26500,26500,26500,26500,0
20240905,132000,47823250,26500,26500,26500,26500,0
20240905,131900,47823250,26500,26500,26500,26500,0
20240905,131800,47823250,26500,26500,26500,26500,0
20240905,131700,47823250,26500,26500,26500,26500,0
20240905,131600,47823250,26500,26500,26500,26500,0
20240905,131500,47823250,26500,26500,26500,26500,0
20240905,131400,47823250,26500,26500,26500,26500,0
20240905,131300,47823250,26500,26500,26500,26500,0
20240905,131200,47823250,26500,26500,26500,26500,0
20240905,131100,47823250,26500,26500,26500,26500,0
20240905,131000,47823250,26500,26500,26500,26500,400
20240905,130900,37223250,26550,26550,26550,26550,0
20240905,130800,37223250,26550,26550,26550,26550,0
20240905,130700,37223250,26550,26550,26550,26550,0
20240905,130600,37223250,26550,26550,26550,26550,0
20240905,130500,37223250,26550,26550,26550,26550,0
20240905,130400,37223250,26550,26550,26550,26550,0
20240905,130300,37223250,26550,26550,26550,26550,15
20240905,130200,36825000,26550,26550,26550,26550,48
20240905,130100,35550600,26550,26550,26550,26550,0
20240905,130000,35550600,26550,26550,26550,26550,0
20240905,125900,35550600,26550,26550,26550,26550,0
20240905,125800,35550600,26550,26550,26550,26550,0
20240905,125700,35550600,26550,26550,26550,26550,0
20240905,125600,35550600,26550,26550,26550,26550,50
20240905,125500,34223100,27000,27000,27000,27000,0
20240905,125400,34223100,27000,27000,27000,27000,0
20240905,125300,34223100,27000,27000,27000,27000,0
20240905,125200,34223100,27000,27000,27000,27000,0
20240905,125100,34223100,27000,27000,27000,27000,0
20240905,125000,34223100,27000,27000,27000,27000,0
20240905,124900,34223100,27000,27000,27000,27000,0
20240905,124800,34223100,27000,27000,27000,27000,0
20240905,124700,34223100,27000,27000,27000,27000,0
20240905,124600,34223100,27000,27000,27000,27000,0
20240905,124500,34223100,27000,27000,27000,27000,0
20240905,124400,34223100,27000,27000,27000,27000,0
20240905,124300,34223100,27000,27000,27000,27000,0
20240905,124200,34223100,27000,27000,27000,27000,35
20240905,124100,33278100,27000,27000,27000,27000,0
20240905,124000,33278100,27000,27000,27000,27000,0
20240905,123900,33278100,27000,27000,27000,27000,0
20240905,123800,33278100,27000,27000,27000,27000,0
20240905,123700,33278100,27000,27000,27000,27000,0
20240905,123600,33278100,27000,27000,27000,27000,0
20240905,123500,33278100,27000,27000,27000,27000,30
20240905,123400,32468100,27000,27000,27000,27000,36
20240905,123300,31496100,27000,27000,27000,27000,50
20240905,123200,30146100,27000,27000,27000,27000,1
20240905,123100,30119100,27100,27100,27100,27100,0
20240905,123000,30119100,27100,27100,27100,27100,0
20240905,122900,30119100,27100,27100,27100,27100,0
20240905,122800,30119100,27100,27100,27100,27100,0
20240905,122700,30119100,27100,27100,27100,27100,0
20240905,122600,30119100,27100,27100,27100,27100,0
20240905,122500,30119100,27100,27100,27100,27100,0
20240905,122400,30119100,27100,27100,27100,27100,0
20240905,122300,30119100,27100,27100,27100,27100,0
20240905,122200,30119100,27100,27100,27100,27100,0
20240905,122100,30119100,27100,27100,27100,27100,0
20240905,122000,30119100,27100,27100,27100,27100,0
20240905,121900,30119100,27100,27100,27100,27100,0
20240905,121800,30119100,27100,27100,27100,27100,0
20240905,121700,30119100,27100,27100,27100,27100,0
20240905,121600,30119100,27100,27100,27100,27100,0
20240905,121500,30119100,27100,27100,27100,27100,10
20240905,121400,29848100,27100,27100,27100,27100,0
20240905,121300,29848100,27100,27100,27100,27100,0
20240905,121200,29848100,27100,27100,27100,27100,0
20240905,121100,29848100,27100,27100,27100,27100,0
20240905,121000,29848100,27100,27100,27100,27100,0
20240905,120900,29848100,27100,27100,27100,27100,0
20240905,120800,29848100,27100,27100,27100,27100,0
20240905,120700,29848100,27100,27100,27100,27100,0
20240905,120600,29848100,27100,27100,27100,27100,0
20240905,120500,29848100,27100,27100,27100,27100,0
20240905,120400,29848100,27100,27100,27100,27100,0
20240905,120300,29848100,27100,27100,27100,27100,0
20240905,120200,29848100,27100,27100,27100,27100,0
20240905,120100,29848100,27100,27100,27100,27100,0
20240905,120000,29848100,27100,27100,27100,27100,0
20240905,115900,29848100,27100,27100,27100,27100,1
20240905,115800,29821000,27000,27000,27000,27000,0
20240905,115700,29821000,27000,27000,27000,27000,0
20240905,115600,29821000,27000,27000,27000,27000,0
20240905,115500,29821000,27000,27000,27000,27000,0
20240905,115400,29821000,27000,27000,27000,27000,0
20240905,115300,29821000,27000,27000,27000,27000,0
20240905,115200,29821000,27000,27000,27000,27000,0
20240905,115100,29821000,27000,27000,27000,27000,0
20240905,115000,29821000,27000,27000,27000,27000,0
20240905,114900,29821000,27000,27000,27000,27000,0
20240905,114800,29821000,27000,27000,27000,27000,0
20240905,114700,29821000,27000,27000,27000,27000,0
20240905,114600,29821000,27000,27000,27000,27000,0
20240905,114500,29821000,27000,27000,27000,27000,0
20240905,114400,29821000,27000,27000,27000,27000,0
20240905,114300,29821000,27000,27000,27000,27000,0
20240905,114200,29821000,27000,27000,27000,27000,0
20240905,114100,29821000,27000,27000,27000,27000,0
20240905,114000,29821000,27000,27000,27000,27000,0
20240905,113900,29821000,27000,27000,27000,27000,0
20240905,113800,29821000,27000,27000,27000,27000,0
20240905,113700,29821000,27000,27000,27000,27000,0
20240905,113600,29821000,27000,27000,27000,27000,0
20240905,113500,29821000,27000,27000,27000,27000,0
20240905,113400,29821000,27000,27000,27000,27000,0
20240905,113300,29821000,27000,27000,27000,27000,0
20240905,113200,29821000,27000,27000,27000,27000,0
20240905,113100,29821000,27000,27000,27000,27000,0
20240905,113000,29821000,27000,27000,27000,27000,0
20240905,112900,29821000,27000,27000,27000,27000,0
20240905,112800,29821000,27000,26800,27000,26800,8
20240905,112700,29605450,26800,26800,26800,26800,0
20240905,112600,29605450,26800,26800,26800,26800,200
20240905,112500,24245450,26800,26800,26800,26800,0
20240905,112400,24245450,26800,26800,26800,26800,0
20240905,112300,24245450,26800,26800,26800,26800,0
20240905,112200,24245450,26800,26800,26800,26800,0
20240905,112100,24245450,26800,26800,26800,26800,0
20240905,112000,24245450,26800,26800,26800,26800,0
20240905,111900,24245450,26800,26800,26800,26800,0
20240905,111800,24245450,26800,26800,26800,26800,0
20240905,111700,24245450,26800,26800,26800,26800,1
20240905,111600,24218650,26800,26800,26800,26800,0
20240905,111500,24218650,26800,26800,26800,26800,0
20240905,111400,24218650,26800,26800,26800,26800,0
20240905,111300,24218650,26800,26800,26800,26800,0
20240905,111200,24218650,26800,26800,26800,26800,0
20240905,111100,24218650,26800,26800,26800,26800,0
20240905,111000,24218650,26800,26800,26800,26800,0
20240905,110900,24218650,26800,26800,26800,26800,0
20240905,110800,24218650,26800,26800,26800,26800,0
20240905,110700,24218650,26800,26800,26800,26800,0
20240905,110600,24218650,26800,26800,26800,26800,8
20240905,110500,24004250,26800,26800,26800,26800,0
20240905,110400,24004250,26800,26800,26800,26800,0
20240905,110300,24004250,26800,26800,26800,26800,20
20240905,110200,23468250,26800,26800,26800,26800,0
20240905,110100,23468250,26800,26800,26800,26800,0
20240905,110000,23468250,26800,26800,26800,26800,0
20240905,105900,23468250,26800,26800,26800,26800,0
20240905,105800,23468250,26800,26800,26800,26800,0
20240905,105700,23468250,26800,26800,26800,26800,0
20240905,105600,23468250,26800,26800,26800,26800,0
20240905,105500,23468250,26800,26800,26800,26800,0
20240905,105400,23468250,26800,26800,26800,26800,0
20240905,105300,23468250,26800,26700,26800,26700,350
20240905,105200,14094000,26300,26300,26300,26300,0
20240905,105100,14094000,26300,26300,26300,26300,0
20240905,105000,14094000,26300,26300,26300,26300,0
20240905,104900,14094000,26300,26300,26300,26300,0
20240905,104800,14094000,26300,26300,26300,26300,0
20240905,104700,14094000,26300,26300,26300,26300,0
20240905,104600,14094000,26300,26300,26300,26300,0
20240905,104500,14094000,26300,26300,26300,26300,0
20240905,104400,14094000,26300,26300,26300,26300,0
20240905,104300,14094000,26300,26300,26300,26300,0
20240905,104200,14094000,26300,26300,26300,26300,0
20240905,104100,14094000,26300,26300,26300,26300,0
20240905,104000,14094000,26300,26300,26300,26300,0
20240905,103900,14094000,26300,26300,26300,26300,0
20240905,103800,14094000,26300,26300,26300,26300,0
20240905,103700,14094000,26300,26300,26300,26300,0
20240905,103600,14094000,26300,26300,26300,26300,0
20240905,103500,14094000,26300,26300,26300,26300,0
20240905,103400,14094000,26300,26300,26300,26300,0
20240905,103300,14094000,26300,26300,26300,26300,0
20240905,103200,14094000,26300,26300,26300,26300,0
20240905,103100,14094000,26300,26300,26300,26300,0
20240905,103000,14094000,26300,26300,26300,26300,0
20240905,102900,14094000,26300,26300,26300,26300,0
20240905,102800,14094000,26300,26300,26300,26300,0
20240905,102700,14094000,26300,26300,26300,26300,40
20240905,102600,13042000,26300,26300,26300,26300,110
20240905,102500,10149000,26400,26400,26400,26400,40
20240905,102400,9093000,26450,26450,26450,26450,0
20240905,102300,9093000,26450,26450,26450,26450,0
20240905,102200,9093000,26450,26450,26450,26450,0
20240905,102100,9093000,26450,26450,26450,26450,110
20240905,102000,6183500,26900,26900,26900,26900,0
20240905,101900,6183500,26900,26900,26900,26900,0
20240905,101800,6183500,26900,26900,26900,26900,0
20240905,101700,6183500,26900,26900,26900,26900,0
20240905,101600,6183500,26900,26900,26900,26900,0
20240905,101500,6183500,26900,26900,26900,26900,0
20240905,101400,6183500,26900,26900,26900,26900,0
20240905,101300,6183500,26900,26900,26900,26900,0
20240905,101200,6183500,26900,26900,26900,26900,0
20240905,101100,6183500,26900,26900,26900,26900,0
20240905,101000,6183500,26900,26900,26900,26900,0
20240905,100900,6183500,26900,26900,26900,26900,0
20240905,100800,6183500,26900,26900,26900,26900,0
20240905,100700,6183500,26900,26900,26900,26900,0
20240905,100600,6183500,26900,26900,26900,26900,0
20240905,100500,6183500,26900,26900,26900,26900,0
20240905,100400,6183500,26900,26900,26900,26900,0
20240905,100300,6183500,26900,26900,26900,26900,0
20240905,100200,6183500,26900,26900,26900,26900,0
20240905,100100,6183500,26900,26900,26900,26900,0
20240905,100000,6183500,26900,26900,26900,26900,0
20240905,095900,6183500,26900,26900,26900,26900,40
20240905,095800,5107500,26900,26900,26900,26900,0
20240905,095700,5107500,26900,26900,26900,26900,0
20240905,095600,5107500,26900,26900,26900,26900,0
20240905,095500,5107500,26900,26900,26900,26900,0
20240905,095400,5107500,26900,26900,26900,26900,0
20240905,095300,5107500,26900,26900,26900,26900,0
20240905,095200,5107500,26900,26900,26900,26900,0
20240905,095100,5107500,26900,26900,26900,26900,0
20240905,095000,5107500,26900,26900,26900,26900,0
20240905,094900,5107500,26900,26900,26900,26900,0
20240905,094800,5107500,26900,26900,26900,26900,0
20240905,094700,5107500,26900,26900,26900,26900,0
20240905,094600,5107500,26900,26900,26900,26900,0
20240905,094500,5107500,26900,26900,26900,26900,48
20240905,094400,3816300,26900,26900,26900,26900,0
20240905,094300,3816300,26900,26900,26900,26900,0
20240905,094200,3816300,26900,26900,26900,26900,0
20240905,094100,3816300,26900,26900,26900,26900,0
20240905,094000,3816300,26900,26900,26900,26900,0
20240905,093900,3816300,26900,26900,26900,26900,0
20240905,093800,3816300,26900,26900,26900,26900,0
20240905,093700,3816300,26900,26900,26900,26900,0
20240905,093600,3816300,26900,26900,26900,26900,24
20240905,093500,3170700,26900,26900,26900,26900,0
20240905,093400,3170700,26900,26900,26900,26900,0
20240905,093300,3170700,26900,26900,26900,26900,0
20240905,093200,3170700,26900,26900,26900,26900,0
20240905,093100,3170700,26900,26900,26900,26900,0
20240905,093000,3170700,26900,26900,26900,26900,68
20240905,092900,1341500,26900,26900,26900,26900,38
20240905,092800,319300,26900,26900,26900,26900,0
20240905,092700,319300,26900,26900,26900,26900,0
20240905,092600,319300,26900,26900,26900,26900,1
20240905,092500,292400,26450,26500,26500,26450,9
20240905,092400,54000,27000,27000,27000,27000,0
20240905,092300,54000,27000,27000,27000,27000,0
20240905,092200,54000,27000,27000,27000,27000,0
20240905,092100,54000,27000,27000,27000,27000,0
20240905,092000,54000,27000,27000,27000,27000,0
20240905,091900,54000,27000,27000,27000,27000,0
20240905,091800,54000,27000,27000,27000,27000,0
20240905,091700,54000,27000,27000,27000,27000,0
20240905,091600,54000,27000,27000,27000,27000,0
20240905,091500,54000,27000,27000,27000,27000,0
20240905,091400,54000,27000,27000,27000,27000,0
20240905,091300,54000,27000,27000,27000,27000,0
20240905,091200,54000,27000,27000,27000,27000,0
20240905,091100,54000,27000,27000,27000,27000,1
20240905,091000,27000,27000,27000,27000,27000,0
20240905,090900,27000,27000,27000,27000,27000,0
20240905,090800,27000,27000,27000,27000,27000,0
20240905,090700,27000,27000,27000,27000,27000,0
20240905,090600,27000,27000,27000,27000,27000,0
20240905,090500,27000,27000,27000,27000,27000,0
20240905,090400,27000,27000,27000,27000,27000,1
20240905,090300,0,26450,26450,26450,26450,0
20240905,090200,0,26450,26450,26450,26450,0
20240905,090100,0,26450,26450,26450,26450,0
20240905,090000,0,26450,26450,26450,26450,0