KissMeData/044990/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,192500,54097000,26200,26200,26200,26200,150
20240909,192400,54097000,26200,26200,26200,26200,0
20240909,192300,54097000,26200,26200,26200,26200,0
20240909,192200,54097000,26200,26200,26200,26200,0
20240909,192100,54097000,26200,26200,26200,26200,0
20240909,192000,54097000,26200,26200,26200,26200,0
20240909,191900,54097000,26200,26200,26200,26200,0
20240909,191800,54097000,26200,26200,26200,26200,0
20240909,191700,54097000,26200,26200,26200,26200,0
20240909,191600,54097000,26200,26200,26200,26200,0
20240909,191500,54097000,26200,26200,26200,26200,0
20240909,191400,54097000,26200,26200,26200,26200,0
20240909,191300,54097000,26200,26200,26200,26200,0
20240909,191200,54097000,26200,26200,26200,26200,0
20240909,191100,54097000,26200,26200,26200,26200,0
20240909,191000,54097000,26200,26200,26200,26200,0
20240909,190900,54097000,26200,26200,26200,26200,0
20240909,190800,54097000,26200,26200,26200,26200,0
20240909,190700,54097000,26200,26200,26200,26200,0
20240909,190600,54097000,26200,26200,26200,26200,0
20240909,190500,54097000,26200,26200,26200,26200,0
20240909,190400,54097000,26200,26200,26200,26200,0
20240909,190300,54097000,26200,26200,26200,26200,0
20240909,190200,54097000,26200,26200,26200,26200,0
20240909,190100,54097000,26200,26200,26200,26200,0
20240909,190000,54097000,26200,26200,26200,26200,0
20240909,185900,54097000,26200,26200,26200,26200,0
20240909,185800,54097000,26200,26200,26200,26200,0
20240909,185700,54097000,26200,26200,26200,26200,0
20240909,185600,54097000,26200,26200,26200,26200,0
20240909,185500,54097000,26200,26200,26200,26200,150
20240909,185400,54097000,26200,26200,26200,26200,0
20240909,185300,54097000,26200,26200,26200,26200,0
20240909,185200,54097000,26200,26200,26200,26200,0
20240909,185100,54097000,26200,26200,26200,26200,0
20240909,185000,54097000,26200,26200,26200,26200,0
20240909,184900,54097000,26200,26200,26200,26200,0
20240909,184800,54097000,26200,26200,26200,26200,0
20240909,184700,54097000,26200,26200,26200,26200,0
20240909,184600,54097000,26200,26200,26200,26200,0
20240909,184500,54097000,26200,26200,26200,26200,0
20240909,184400,54097000,26200,26200,26200,26200,0
20240909,184300,54097000,26200,26200,26200,26200,0
20240909,184200,54097000,26200,26200,26200,26200,0
20240909,184100,54097000,26200,26200,26200,26200,0
20240909,184000,54097000,26200,26200,26200,26200,0
20240909,183900,54097000,26200,26200,26200,26200,0
20240909,183800,54097000,26200,26200,26200,26200,0
20240909,183700,54097000,26200,26200,26200,26200,0
20240909,183600,54097000,26200,26200,26200,26200,0
20240909,183500,54097000,26200,26200,26200,26200,0
20240909,183400,54097000,26200,26200,26200,26200,0
20240909,183300,54097000,26200,26200,26200,26200,0
20240909,183200,54097000,26200,26200,26200,26200,0
20240909,183100,54097000,26200,26200,26200,26200,0
20240909,183000,54097000,26200,26200,26200,26200,0
20240909,182900,54097000,26200,26200,26200,26200,0
20240909,182800,54097000,26200,26200,26200,26200,0
20240909,182700,54097000,26200,26200,26200,26200,0
20240909,182600,54097000,26200,26200,26200,26200,0
20240909,182500,54097000,26200,26200,26200,26200,150
20240909,182400,54097000,26200,26200,26200,26200,0
20240909,182300,54097000,26200,26200,26200,26200,0
20240909,182200,54097000,26200,26200,26200,26200,0
20240909,182100,54097000,26200,26200,26200,26200,0
20240909,182000,54097000,26200,26200,26200,26200,0
20240909,181900,54097000,26200,26200,26200,26200,0
20240909,181800,54097000,26200,26200,26200,26200,0
20240909,181700,54097000,26200,26200,26200,26200,0
20240909,181600,54097000,26200,26200,26200,26200,0
20240909,181500,54097000,26200,26200,26200,26200,0
20240909,181400,54097000,26200,26200,26200,26200,0
20240909,181300,54097000,26200,26200,26200,26200,0
20240909,181200,54097000,26200,26200,26200,26200,0
20240909,181100,54097000,26200,26200,26200,26200,0
20240909,181000,54097000,26200,26200,26200,26200,0
20240909,180900,54097000,26200,26200,26200,26200,0
20240909,180800,54097000,26200,26200,26200,26200,0
20240909,180700,54097000,26200,26200,26200,26200,0
20240909,180600,54097000,26200,26200,26200,26200,0
20240909,180500,54097000,26200,26200,26200,26200,0
20240909,180400,54097000,26200,26200,26200,26200,0
20240909,180300,54097000,26200,26200,26200,26200,0
20240909,180200,54097000,26200,26200,26200,26200,0
20240909,180100,54097000,26200,26200,26200,26200,0
20240909,180000,54097000,26200,26200,26200,26200,0
20240909,175900,54097000,26200,26200,26200,26200,0
20240909,175800,54097000,26200,26200,26200,26200,0
20240909,175700,54097000,26200,26200,26200,26200,0
20240909,175600,54097000,26200,26200,26200,26200,0
20240909,175500,54097000,26200,26200,26200,26200,150
20240909,175400,54097000,26200,26200,26200,26200,0
20240909,175300,54097000,26200,26200,26200,26200,0
20240909,175200,54097000,26200,26200,26200,26200,0
20240909,175100,54097000,26200,26200,26200,26200,0
20240909,175000,54097000,26200,26200,26200,26200,0
20240909,174900,54097000,26200,26200,26200,26200,0
20240909,174800,54097000,26200,26200,26200,26200,0
20240909,174700,54097000,26200,26200,26200,26200,0
20240909,174600,54097000,26200,26200,26200,26200,0
20240909,174500,54097000,26200,26200,26200,26200,0
20240909,174400,54097000,26200,26200,26200,26200,0
20240909,174300,54097000,26200,26200,26200,26200,0
20240909,174200,54097000,26200,26200,26200,26200,0
20240909,174100,54097000,26200,26200,26200,26200,0
20240909,174000,54097000,26200,26200,26200,26200,0
20240909,173900,54097000,26200,26200,26200,26200,0
20240909,173800,54097000,26200,26200,26200,26200,0
20240909,173700,54097000,26200,26200,26200,26200,0
20240909,173600,54097000,26200,26200,26200,26200,0
20240909,173500,54097000,26200,26200,26200,26200,0
20240909,173400,54097000,26200,26200,26200,26200,0
20240909,173300,54097000,26200,26200,26200,26200,0
20240909,173200,54097000,26200,26200,26200,26200,0
20240909,173100,54097000,26200,26200,26200,26200,0
20240909,173000,54097000,26200,26200,26200,26200,0
20240909,172900,54097000,26200,26200,26200,26200,0
20240909,172800,54097000,26200,26200,26200,26200,0
20240909,172700,54097000,26200,26200,26200,26200,0
20240909,172600,54097000,26200,26200,26200,26200,0
20240909,172500,54097000,26200,26200,26200,26200,150
20240909,172400,54097000,26200,26200,26200,26200,0
20240909,172300,54097000,26200,26200,26200,26200,0
20240909,172200,54097000,26200,26200,26200,26200,0
20240909,172100,54097000,26200,26200,26200,26200,0
20240909,172000,54097000,26200,26200,26200,26200,0
20240909,171900,54097000,26200,26200,26200,26200,0
20240909,171800,54097000,26200,26200,26200,26200,0
20240909,171700,54097000,26200,26200,26200,26200,0
20240909,171600,54097000,26200,26200,26200,26200,0
20240909,171500,54097000,26200,26200,26200,26200,0
20240909,171400,54097000,26200,26200,26200,26200,0
20240909,171300,54097000,26200,26200,26200,26200,0
20240909,171200,54097000,26200,26200,26200,26200,0
20240909,171100,54097000,26200,26200,26200,26200,0
20240909,171000,54097000,26200,26200,26200,26200,0
20240909,170900,54097000,26200,26200,26200,26200,0
20240909,170800,54097000,26200,26200,26200,26200,0
20240909,170700,54097000,26200,26200,26200,26200,0
20240909,170600,54097000,26200,26200,26200,26200,0
20240909,170500,54097000,26200,26200,26200,26200,0
20240909,170400,54097000,26200,26200,26200,26200,0
20240909,170300,54097000,26200,26200,26200,26200,0
20240909,170200,54097000,26200,26200,26200,26200,0
20240909,170100,54097000,26200,26200,26200,26200,0
20240909,170000,54097000,26200,26200,26200,26200,0
20240909,165900,54097000,26200,26200,26200,26200,0
20240909,165800,54097000,26200,26200,26200,26200,0
20240909,165700,54097000,26200,26200,26200,26200,0
20240909,165600,54097000,26200,26200,26200,26200,0
20240909,165500,54097000,26200,26200,26200,26200,150
20240909,165400,54097000,26200,26200,26200,26200,0
20240909,165300,54097000,26200,26200,26200,26200,0
20240909,165200,54097000,26200,26200,26200,26200,0
20240909,165100,54097000,26200,26200,26200,26200,0
20240909,165000,54097000,26200,26200,26200,26200,0
20240909,164900,54097000,26200,26200,26200,26200,0
20240909,164800,54097000,26200,26200,26200,26200,0
20240909,164700,54097000,26200,26200,26200,26200,0
20240909,164600,54097000,26200,26200,26200,26200,0
20240909,164500,54097000,26200,26200,26200,26200,0
20240909,164400,54097000,26200,26200,26200,26200,0
20240909,164300,54097000,26200,26200,26200,26200,0
20240909,164200,54097000,26200,26200,26200,26200,0
20240909,164100,54097000,26200,26200,26200,26200,0
20240909,164000,54097000,26200,26200,26200,26200,0
20240909,163900,54097000,26200,26200,26200,26200,0
20240909,163800,54097000,26200,26200,26200,26200,0
20240909,163700,54097000,26200,26200,26200,26200,0
20240909,163600,54097000,26200,26200,26200,26200,0
20240909,163500,54097000,26200,26200,26200,26200,0
20240909,163400,54097000,26200,26200,26200,26200,0
20240909,163300,54097000,26200,26200,26200,26200,0
20240909,163200,54097000,26200,26200,26200,26200,0
20240909,163100,54097000,26200,26200,26200,26200,0
20240909,163000,54097000,26200,26200,26200,26200,0
20240909,162900,54097000,26200,26200,26200,26200,0
20240909,162800,54097000,26200,26200,26200,26200,0
20240909,162700,54097000,26200,26200,26200,26200,0
20240909,162600,54097000,26200,26200,26200,26200,0
20240909,162500,54097000,26200,26200,26200,26200,150
20240909,162400,54097000,26200,26200,26200,26200,0
20240909,162300,54097000,26200,26200,26200,26200,0
20240909,162200,54097000,26200,26200,26200,26200,0
20240909,162100,54097000,26200,26200,26200,26200,0
20240909,162000,54097000,26200,26200,26200,26200,0
20240909,161900,54097000,26200,26200,26200,26200,0
20240909,161800,54097000,26200,26200,26200,26200,0
20240909,161700,54097000,26200,26200,26200,26200,0
20240909,161600,54097000,26200,26200,26200,26200,0
20240909,161500,54097000,26200,26200,26200,26200,0
20240909,161400,54097000,26200,26200,26200,26200,0
20240909,161300,54097000,26200,26200,26200,26200,0
20240909,161200,54097000,26200,26200,26200,26200,0
20240909,161100,54097000,26200,26200,26200,26200,0
20240909,161000,54097000,26200,26200,26200,26200,0
20240909,160900,54097000,26200,26200,26200,26200,0
20240909,160800,54097000,26200,26200,26200,26200,0
20240909,160700,54097000,26200,26200,26200,26200,0
20240909,160600,54097000,26200,26200,26200,26200,0
20240909,160500,54097000,26200,26200,26200,26200,0
20240909,160400,54097000,26200,26200,26200,26200,0
20240909,160300,54097000,26200,26200,26200,26200,0
20240909,160200,54097000,26200,26200,26200,26200,0
20240909,160100,54097000,26200,26200,26200,26200,0
20240909,160000,54097000,26200,26200,26200,26200,0
20240909,155900,54097000,26200,26200,26200,26200,0
20240909,155800,54097000,26200,26200,26200,26200,0
20240909,155700,54097000,26200,26200,26200,26200,0
20240909,155600,54097000,26200,26200,26200,26200,0
20240909,155500,54097000,26200,26200,26200,26200,150
20240909,155400,54097000,26200,26200,26200,26200,0
20240909,155300,54097000,26200,26200,26200,26200,0
20240909,155200,54097000,26200,26200,26200,26200,0
20240909,155100,54097000,26200,26200,26200,26200,0
20240909,155000,54097000,26200,26200,26200,26200,0
20240909,154900,54097000,26200,26200,26200,26200,0
20240909,154800,54097000,26200,26200,26200,26200,0
20240909,154700,54097000,26200,26200,26200,26200,0
20240909,154600,54097000,26200,26200,26200,26200,0
20240909,154500,54097000,26200,26200,26200,26200,0
20240909,154400,54097000,26200,26200,26200,26200,0
20240909,154300,54097000,26200,26200,26200,26200,0
20240909,154200,54097000,26200,26200,26200,26200,0
20240909,154100,54097000,26200,26200,26200,26200,0
20240909,154000,54097000,26200,26200,26200,26200,0
20240909,153900,54097000,26200,26200,26200,26200,0
20240909,153800,54097000,26200,26200,26200,26200,0
20240909,153700,54097000,26200,26200,26200,26200,0
20240909,153600,54097000,26200,26200,26200,26200,0
20240909,153500,54097000,26200,26200,26200,26200,0
20240909,153400,54097000,26200,26200,26200,26200,0
20240909,153300,54097000,26200,26200,26200,26200,0
20240909,153200,54097000,26200,26200,26200,26200,0
20240909,153100,54097000,26200,26200,26200,26200,0
20240909,153000,54097000,26200,26200,26200,26200,150
20240909,152900,50167000,26200,26200,26200,26200,0
20240909,152800,50167000,26200,26200,26200,26200,0
20240909,152700,50167000,26200,26200,26200,26200,0
20240909,152600,50167000,26200,26200,26200,26200,0
20240909,152500,50167000,26200,26200,26200,26200,0
20240909,152400,50167000,26200,26200,26200,26200,0
20240909,152300,50167000,26200,26200,26200,26200,0
20240909,152200,50167000,26200,26200,26200,26200,0
20240909,152100,50167000,26200,26200,26200,26200,0
20240909,152000,50167000,26200,26200,26200,26200,0
20240909,151900,50167000,26200,26200,26200,26200,0
20240909,151800,50167000,26200,26350,26350,26200,50
20240909,151700,48853550,26400,26400,26400,26400,0
20240909,151600,48853550,26400,26400,26400,26400,0
20240909,151500,48853550,26400,26400,26400,26400,0
20240909,151400,48853550,26400,26400,26400,26400,0
20240909,151300,48853550,26400,26400,26400,26400,0
20240909,151200,48853550,26400,26400,26400,26400,0
20240909,151100,48853550,26400,26400,26400,26400,0
20240909,151000,48853550,26400,26400,26400,26400,0
20240909,150900,48853550,26400,26400,26400,26400,0
20240909,150800,48853550,26400,26400,26400,26400,0
20240909,150700,48853550,26400,26400,26400,26400,0
20240909,150600,48853550,26400,26400,26400,26400,0
20240909,150500,48853550,26400,26400,26400,26400,0
20240909,150400,48853550,26400,26400,26400,26400,0
20240909,150300,48853550,26400,26400,26400,26400,0
20240909,150200,48853550,26400,26400,26400,26400,0
20240909,150100,48853550,26400,26400,26400,26400,0
20240909,150000,48853550,26400,26400,26400,26400,0
20240909,145900,48853550,26400,26400,26400,26400,0
20240909,145800,48853550,26400,26400,26400,26400,0
20240909,145700,48853550,26400,26400,26400,26400,0
20240909,145600,48853550,26400,26400,26400,26400,0
20240909,145500,48853550,26400,26400,26400,26400,0
20240909,145400,48853550,26400,26400,26400,26400,15
20240909,145300,48457550,26400,26400,26400,26400,0
20240909,145200,48457550,26400,26400,26400,26400,0
20240909,145100,48457550,26400,26400,26400,26400,0
20240909,145000,48457550,26400,26400,26400,26400,0
20240909,144900,48457550,26400,26400,26400,26400,0
20240909,144800,48457550,26400,26400,26400,26400,0
20240909,144700,48457550,26400,26400,26400,26400,0
20240909,144600,48457550,26400,26400,26400,26400,94
20240909,144500,45975950,26300,26300,26300,26300,2
20240909,144400,45923350,26400,26400,26400,26400,0
20240909,144300,45923350,26400,26400,26400,26400,0
20240909,144200,45923350,26400,26400,26400,26400,0
20240909,144100,45923350,26400,26400,26400,26400,0
20240909,144000,45923350,26400,26400,26400,26400,0
20240909,143900,45923350,26400,26400,26400,26400,30
20240909,143800,45131350,26400,26400,26400,26400,0
20240909,143700,45131350,26400,26400,26400,26400,0
20240909,143600,45131350,26400,26400,26400,26400,0
20240909,143500,45131350,26400,26400,26400,26400,0
20240909,143400,45131350,26400,26400,26400,26400,0
20240909,143300,45131350,26400,26400,26400,26400,0
20240909,143200,45131350,26400,26400,26400,26400,0
20240909,143100,45131350,26400,26400,26400,26400,0
20240909,143000,45131350,26400,26400,26400,26400,0
20240909,142900,45131350,26400,26400,26400,26400,0
20240909,142800,45131350,26400,26400,26400,26400,0
20240909,142700,45131350,26400,26400,26400,26400,0
20240909,142600,45131350,26400,26400,26400,26400,0
20240909,142500,45131350,26400,26400,26400,26400,0
20240909,142400,45131350,26400,26400,26400,26400,0
20240909,142300,45131350,26400,26400,26400,26400,0
20240909,142200,45131350,26400,26400,26400,26400,0
20240909,142100,45131350,26400,26400,26400,26400,0
20240909,142000,45131350,26400,26400,26400,26400,0
20240909,141900,45131350,26400,26400,26400,26400,0
20240909,141800,45131350,26400,26400,26400,26400,0
20240909,141700,45131350,26400,26400,26400,26400,0
20240909,141600,45131350,26400,26400,26400,26400,0
20240909,141500,45131350,26400,26400,26400,26400,0
20240909,141400,45131350,26400,26400,26400,26400,0
20240909,141300,45131350,26400,26400,26400,26400,0
20240909,141200,45131350,26400,26400,26400,26400,500
20240909,141100,31931350,26400,26400,26400,26400,0
20240909,141000,31931350,26400,26400,26400,26400,0
20240909,140900,31931350,26400,26400,26400,26400,1
20240909,140800,31904950,26400,26400,26400,26400,0
20240909,140700,31904950,26400,26400,26400,26400,0
20240909,140600,31904950,26400,26400,26400,26400,0
20240909,140500,31904950,26400,26400,26400,26400,0
20240909,140400,31904950,26400,26400,26400,26400,0
20240909,140300,31904950,26400,26400,26400,26400,2
20240909,140200,31852150,26400,26400,26400,26400,0
20240909,140100,31852150,26400,26400,26400,26400,0
20240909,140000,31852150,26400,26400,26400,26400,0
20240909,135900,31852150,26400,26400,26400,26400,0
20240909,135800,31852150,26400,26400,26400,26400,0
20240909,135700,31852150,26400,26400,26400,26400,0
20240909,135600,31852150,26400,26400,26400,26400,0
20240909,135500,31852150,26400,26400,26400,26400,0
20240909,135400,31852150,26400,26400,26400,26400,0
20240909,135300,31852150,26400,26400,26400,26400,0
20240909,135200,31852150,26400,26400,26400,26400,0
20240909,135100,31852150,26400,26400,26400,26400,0
20240909,135000,31852150,26400,26400,26400,26400,0
20240909,134900,31852150,26400,26400,26400,26400,0
20240909,134800,31852150,26400,26400,26400,26400,0
20240909,134700,31852150,26400,26400,26400,26400,0
20240909,134600,31852150,26400,26400,26400,26400,0
20240909,134500,31852150,26400,26400,26400,26400,0
20240909,134400,31852150,26400,26400,26400,26400,0
20240909,134300,31852150,26400,26400,26400,26400,0
20240909,134200,31852150,26400,26400,26400,26400,0
20240909,134100,31852150,26400,26400,26400,26400,0
20240909,134000,31852150,26400,26400,26400,26400,0
20240909,133900,31852150,26400,26400,26400,26400,0
20240909,133800,31852150,26400,26400,26400,26400,0
20240909,133700,31852150,26400,26400,26400,26400,0
20240909,133600,31852150,26400,26400,26400,26400,0
20240909,133500,31852150,26400,26400,26400,26400,0
20240909,133400,31852150,26400,26400,26400,26400,0
20240909,133300,31852150,26400,26400,26400,26400,0
20240909,133200,31852150,26400,26400,26400,26400,0
20240909,133100,31852150,26400,26400,26400,26400,0
20240909,133000,31852150,26400,26400,26400,26400,0
20240909,132900,31852150,26400,26400,26400,26400,0
20240909,132800,31852150,26400,26400,26400,26400,0
20240909,132700,31852150,26400,26400,26400,26400,0
20240909,132600,31852150,26400,26400,26400,26400,0
20240909,132500,31852150,26400,26400,26400,26400,0
20240909,132400,31852150,26400,26400,26400,26400,0
20240909,132300,31852150,26400,26400,26400,26400,0
20240909,132200,31852150,26400,26400,26400,26400,0
20240909,132100,31852150,26400,26400,26400,26400,0
20240909,132000,31852150,26400,26400,26400,26400,0
20240909,131900,31852150,26400,26400,26400,26400,0
20240909,131800,31852150,26400,26400,26400,26400,0
20240909,131700,31852150,26400,26400,26400,26400,0
20240909,131600,31852150,26400,26400,26400,26400,0
20240909,131500,31852150,26400,26400,26400,26400,0
20240909,131400,31852150,26400,26400,26400,26400,0
20240909,131300,31852150,26400,26400,26400,26400,0
20240909,131200,31852150,26400,26400,26400,26400,0
20240909,131100,31852150,26400,26400,26400,26400,0
20240909,131000,31852150,26400,26400,26400,26400,0
20240909,130900,31852150,26400,26400,26400,26400,0
20240909,130800,31852150,26400,26400,26400,26400,0
20240909,130700,31852150,26400,26400,26400,26400,0
20240909,130600,31852150,26400,26400,26400,26400,0
20240909,130500,31852150,26400,26400,26400,26400,0
20240909,130400,31852150,26400,26400,26400,26400,0
20240909,130300,31852150,26400,26400,26400,26400,0
20240909,130200,31852150,26400,26400,26400,26400,0
20240909,130100,31852150,26400,26400,26400,26400,5
20240909,130000,31720150,26400,26400,26400,26400,0
20240909,125900,31720150,26400,26400,26400,26400,0
20240909,125800,31720150,26400,26400,26400,26400,3
20240909,125700,31640950,26400,26400,26400,26400,0
20240909,125600,31640950,26400,26400,26400,26400,0
20240909,125500,31640950,26400,26400,26400,26400,0
20240909,125400,31640950,26400,26400,26400,26400,0
20240909,125300,31640950,26400,26400,26400,26400,0
20240909,125200,31640950,26400,26400,26400,26400,0
20240909,125100,31640950,26400,26400,26400,26400,0
20240909,125000,31640950,26400,26400,26400,26400,0
20240909,124900,31640950,26400,26400,26400,26400,0
20240909,124800,31640950,26400,26400,26400,26400,0
20240909,124700,31640950,26400,26400,26400,26400,0
20240909,124600,31640950,26400,26400,26400,26400,0
20240909,124500,31640950,26400,26400,26400,26400,0
20240909,124400,31640950,26400,26400,26400,26400,0
20240909,124300,31640950,26400,26400,26400,26400,0
20240909,124200,31640950,26400,26400,26400,26400,0
20240909,124100,31640950,26400,26400,26400,26400,0
20240909,124000,31640950,26400,26400,26400,26400,0
20240909,123900,31640950,26400,26400,26400,26400,0
20240909,123800,31640950,26400,26400,26400,26400,0
20240909,123700,31640950,26400,26400,26400,26400,0
20240909,123600,31640950,26400,26400,26400,26400,0
20240909,123500,31640950,26400,26400,26400,26400,0
20240909,123400,31640950,26400,26400,26400,26400,0
20240909,123300,31640950,26400,26400,26400,26400,0
20240909,123200,31640950,26400,26400,26400,26400,0
20240909,123100,31640950,26400,26400,26400,26400,0
20240909,123000,31640950,26400,26400,26400,26400,0
20240909,122900,31640950,26400,26400,26400,26400,0
20240909,122800,31640950,26400,26400,26400,26400,0
20240909,122700,31640950,26400,26400,26400,26400,0
20240909,122600,31640950,26400,26400,26400,26400,0
20240909,122500,31640950,26400,26400,26400,26400,0
20240909,122400,31640950,26400,26400,26400,26400,0
20240909,122300,31640950,26400,26400,26400,26400,0
20240909,122200,31640950,26400,26400,26400,26400,0
20240909,122100,31640950,26400,26400,26400,26400,0
20240909,122000,31640950,26400,26400,26400,26400,0
20240909,121900,31640950,26400,26400,26400,26400,0
20240909,121800,31640950,26400,26400,26400,26400,0
20240909,121700,31640950,26400,26400,26400,26400,0
20240909,121600,31640950,26400,26400,26400,26400,0
20240909,121500,31640950,26400,26400,26400,26400,0
20240909,121400,31640950,26400,26400,26400,26400,3
20240909,121300,31561750,26200,26200,26200,26200,0
20240909,121200,31561750,26200,26200,26200,26200,0
20240909,121100,31561750,26200,26200,26200,26200,0
20240909,121000,31561750,26200,26200,26200,26200,0
20240909,120900,31561750,26200,26200,26200,26200,0
20240909,120800,31561750,26200,26200,26200,26200,0
20240909,120700,31561750,26200,26200,26200,26200,0
20240909,120600,31561750,26200,26200,26200,26200,0
20240909,120500,31561750,26200,26200,26200,26200,0
20240909,120400,31561750,26200,26200,26200,26200,0
20240909,120300,31561750,26200,26200,26200,26200,0
20240909,120200,31561750,26200,26200,26200,26200,0
20240909,120100,31561750,26200,26200,26200,26200,0
20240909,120000,31561750,26200,26200,26200,26200,0
20240909,115900,31561750,26200,26200,26200,26200,0
20240909,115800,31561750,26200,26200,26200,26200,0
20240909,115700,31561750,26200,26200,26200,26200,0
20240909,115600,31561750,26200,26200,26200,26200,0
20240909,115500,31561750,26200,26200,26200,26200,0
20240909,115400,31561750,26200,26200,26200,26200,40
20240909,115300,30513750,26200,26200,26200,26200,0
20240909,115200,30513750,26200,26200,26200,26200,0
20240909,115100,30513750,26200,26200,26200,26200,0
20240909,115000,30513750,26200,26200,26200,26200,0
20240909,114900,30513750,26200,26200,26200,26200,0
20240909,114800,30513750,26200,26200,26200,26200,0
20240909,114700,30513750,26200,26200,26200,26200,0
20240909,114600,30513750,26200,26200,26200,26200,0
20240909,114500,30513750,26200,26200,26200,26200,0
20240909,114400,30513750,26200,26200,26200,26200,0
20240909,114300,30513750,26200,26200,26200,26200,30
20240909,114200,29727750,26200,26200,26200,26200,0
20240909,114100,29727750,26200,26200,26200,26200,0
20240909,114000,29727750,26200,26200,26200,26200,0
20240909,113900,29727750,26200,26200,26200,26200,0
20240909,113800,29727750,26200,26200,26200,26200,0
20240909,113700,29727750,26200,26200,26200,26200,0
20240909,113600,29727750,26200,26200,26200,26200,0
20240909,113500,29727750,26200,26200,26200,26200,0
20240909,113400,29727750,26200,26200,26200,26200,0
20240909,113300,29727750,26200,26200,26200,26200,0
20240909,113200,29727750,26200,26200,26200,26200,0
20240909,113100,29727750,26200,26200,26200,26200,0
20240909,113000,29727750,26200,26200,26200,26200,0
20240909,112900,29727750,26200,26200,26200,26200,0
20240909,112800,29727750,26200,26200,26200,26200,0
20240909,112700,29727750,26200,26200,26200,26200,50
20240909,112600,28417750,26200,26200,26200,26200,0
20240909,112500,28417750,26200,26200,26200,26200,0
20240909,112400,28417750,26200,26200,26200,26200,0
20240909,112300,28417750,26200,26200,26200,26200,0
20240909,112200,28417750,26200,26200,26200,26200,0
20240909,112100,28417750,26200,26200,26200,26200,0
20240909,112000,28417750,26200,26200,26200,26200,75
20240909,111900,26452750,26200,26200,26200,26200,25
20240909,111800,25797750,26400,26400,26400,26400,0
20240909,111700,25797750,26400,26400,26400,26400,0
20240909,111600,25797750,26400,26400,26400,26400,0
20240909,111500,25797750,26400,26400,26400,26400,0
20240909,111400,25797750,26400,26400,26400,26400,0
20240909,111300,25797750,26400,26400,26400,26400,0
20240909,111200,25797750,26400,26400,26400,26400,0
20240909,111100,25797750,26400,26400,26400,26400,0
20240909,111000,25797750,26400,26400,26400,26400,0
20240909,110900,25797750,26400,26400,26400,26400,0
20240909,110800,25797750,26400,26400,26400,26400,0
20240909,110700,25797750,26400,26400,26400,26400,0
20240909,110600,25797750,26400,26400,26400,26400,0
20240909,110500,25797750,26400,26400,26400,26400,0
20240909,110400,25797750,26400,26400,26400,26400,0
20240909,110300,25797750,26400,26400,26400,26400,0
20240909,110200,25797750,26400,26400,26400,26400,0
20240909,110100,25797750,26400,26400,26400,26400,0
20240909,110000,25797750,26400,26400,26400,26400,0
20240909,105900,25797750,26400,26400,26400,26400,0
20240909,105800,25797750,26400,26400,26400,26400,0
20240909,105700,25797750,26400,26400,26400,26400,0
20240909,105600,25797750,26400,26400,26400,26400,0
20240909,105500,25797750,26400,26400,26400,26400,0
20240909,105400,25797750,26400,26400,26400,26400,0
20240909,105300,25797750,26400,26400,26400,26400,0
20240909,105200,25797750,26400,26400,26400,26400,0
20240909,105100,25797750,26400,26400,26400,26400,0
20240909,105000,25797750,26400,26400,26400,26400,0
20240909,104900,25797750,26400,26400,26400,26400,0
20240909,104800,25797750,26400,26400,26400,26400,0
20240909,104700,25797750,26400,26400,26400,26400,0
20240909,104600,25797750,26400,26400,26400,26400,0
20240909,104500,25797750,26400,26400,26400,26400,0
20240909,104400,25797750,26400,26400,26400,26400,0
20240909,104300,25797750,26400,26400,26400,26400,0
20240909,104200,25797750,26400,26400,26400,26400,0
20240909,104100,25797750,26400,26400,26400,26400,0
20240909,104000,25797750,26400,26400,26400,26400,0
20240909,103900,25797750,26400,26400,26400,26400,0
20240909,103800,25797750,26400,26400,26400,26400,0
20240909,103700,25797750,26400,26400,26400,26400,0
20240909,103600,25797750,26400,26400,26400,26400,0
20240909,103500,25797750,26400,26400,26400,26400,0
20240909,103400,25797750,26400,26400,26400,26400,0
20240909,103300,25797750,26400,26400,26400,26400,0
20240909,103200,25797750,26400,26400,26400,26400,0
20240909,103100,25797750,26400,26400,26400,26400,0
20240909,103000,25797750,26400,26400,26400,26400,0
20240909,102900,25797750,26400,26400,26400,26400,0
20240909,102800,25797750,26400,26400,26400,26400,0
20240909,102700,25797750,26400,26400,26400,26400,0
20240909,102600,25797750,26400,26400,26400,26400,1
20240909,102500,25771350,26050,26050,26050,26050,0
20240909,102400,25771350,26050,26050,26050,26050,0
20240909,102300,25771350,26050,26050,26050,26050,0
20240909,102200,25771350,26050,26050,26050,26050,0
20240909,102100,25771350,26050,26050,26050,26050,0
20240909,102000,25771350,26050,26050,26050,26050,0
20240909,101900,25771350,26050,26050,26050,26050,0
20240909,101800,25771350,26050,26050,26050,26050,0
20240909,101700,25771350,26050,26050,26050,26050,0
20240909,101600,25771350,26050,26050,26050,26050,0
20240909,101500,25771350,26050,26050,26050,26050,0
20240909,101400,25771350,26050,26050,26050,26050,0
20240909,101300,25771350,26050,26050,26050,26050,0
20240909,101200,25771350,26050,26100,26100,26050,469
20240909,101100,13543400,26100,26100,26100,26100,0
20240909,101000,13543400,26100,26100,26100,26100,0
20240909,100900,13543400,26100,26100,26100,26100,0
20240909,100800,13543400,26100,26100,26100,26100,0
20240909,100700,13543400,26100,26100,26100,26100,0
20240909,100600,13543400,26100,26100,26100,26100,0
20240909,100500,13543400,26100,26100,26100,26100,0
20240909,100400,13543400,26100,26150,26150,26100,200
20240909,100300,8318150,26450,26450,26450,26450,0
20240909,100200,8318150,26450,26450,26450,26450,0
20240909,100100,8318150,26450,26450,26450,26450,0
20240909,100000,8318150,26450,26450,26450,26450,0
20240909,095900,8318150,26450,26450,26450,26450,0
20240909,095800,8318150,26450,26450,26450,26450,0
20240909,095700,8318150,26450,26450,26450,26450,0
20240909,095600,8318150,26450,26450,26450,26450,0
20240909,095500,8318150,26450,26450,26450,26450,0
20240909,095400,8318150,26450,26450,26450,26450,0
20240909,095300,8318150,26450,26450,26450,26450,30
20240909,095200,7524650,26450,26450,26450,26450,36
20240909,095100,6572450,26100,26100,26100,26100,0
20240909,095000,6572450,26100,26100,26100,26100,0
20240909,094900,6572450,26100,26100,26100,26100,44
20240909,094800,5424050,26100,26100,26100,26100,0
20240909,094700,5424050,26100,26100,26100,26100,0
20240909,094600,5424050,26100,26100,26100,26100,0
20240909,094500,5424050,26100,26100,26100,26100,0
20240909,094400,5424050,26100,26100,26100,26100,0
20240909,094300,5424050,26100,26100,26100,26100,0
20240909,094200,5424050,26100,26100,26100,26100,156
20240909,094100,1352450,26450,26450,26450,26450,0
20240909,094000,1352450,26450,26450,26450,26450,0
20240909,093900,1352450,26450,26450,26450,26450,0
20240909,093800,1352450,26450,26450,26450,26450,0
20240909,093700,1352450,26450,26450,26450,26450,0
20240909,093600,1352450,26450,26450,26450,26450,0
20240909,093500,1352450,26450,26450,26450,26450,0
20240909,093400,1352450,26450,26450,26450,26450,0
20240909,093300,1352450,26450,26450,26450,26450,0
20240909,093200,1352450,26450,26450,26450,26450,0
20240909,093100,1352450,26450,26450,26450,26450,0
20240909,093000,1352450,26450,26450,26450,26450,0
20240909,092900,1352450,26450,26450,26450,26450,0
20240909,092800,1352450,26450,26450,26450,26450,0
20240909,092700,1352450,26450,26450,26450,26450,0
20240909,092600,1352450,26450,26450,26450,26450,1
20240909,092500,1326000,26000,26000,26000,26000,0
20240909,092400,1326000,26000,26000,26000,26000,0
20240909,092300,1326000,26000,26000,26000,26000,0
20240909,092200,1326000,26000,26000,26000,26000,0
20240909,092100,1326000,26000,26000,26000,26000,0
20240909,092000,1326000,26000,26000,26000,26000,0
20240909,091900,1326000,26000,26000,26000,26000,0
20240909,091800,1326000,26000,26000,26000,26000,0
20240909,091700,1326000,26000,26000,26000,26000,0
20240909,091600,1326000,26000,26000,26000,26000,0
20240909,091500,1326000,26000,26000,26000,26000,0
20240909,091400,1326000,26000,26000,26000,26000,42
20240909,091300,234000,26000,26000,26000,26000,8
20240909,091200,26000,26000,26000,26000,26000,0
20240909,091100,26000,26000,26000,26000,26000,0
20240909,091000,26000,26000,26000,26000,26000,1
20240909,090900,0,26450,26450,26450,26450,0
20240909,090800,0,26450,26450,26450,26450,0
20240909,090700,0,26450,26450,26450,26450,0
20240909,090600,0,26450,26450,26450,26450,0
20240909,090500,0,26450,26450,26450,26450,0
20240909,090400,0,26450,26450,26450,26450,0
20240909,090300,0,26450,26450,26450,26450,0
20240909,090200,0,26450,26450,26450,26450,0
20240909,090100,0,26450,26450,26450,26450,0
20240909,090000,0,26450,26450,26450,26450,0