KissMeData/260870/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,204900,20000600,22500,22500,22500,22500,9
20240903,204800,20000600,22500,22500,22500,22500,0
20240903,204700,20000600,22500,22500,22500,22500,0
20240903,204600,20000600,22500,22500,22500,22500,0
20240903,204500,20000600,22500,22500,22500,22500,0
20240903,204400,20000600,22500,22500,22500,22500,0
20240903,204300,20000600,22500,22500,22500,22500,0
20240903,204200,20000600,22500,22500,22500,22500,0
20240903,204100,20000600,22500,22500,22500,22500,0
20240903,204000,20000600,22500,22500,22500,22500,0
20240903,203900,20000600,22500,22500,22500,22500,0
20240903,203800,20000600,22500,22500,22500,22500,0
20240903,203700,20000600,22500,22500,22500,22500,0
20240903,203600,20000600,22500,22500,22500,22500,0
20240903,203500,20000600,22500,22500,22500,22500,0
20240903,203400,20000600,22500,22500,22500,22500,0
20240903,203300,20000600,22500,22500,22500,22500,0
20240903,203200,20000600,22500,22500,22500,22500,0
20240903,203100,20000600,22500,22500,22500,22500,0
20240903,203000,20000600,22500,22500,22500,22500,0
20240903,202900,20000600,22500,22500,22500,22500,0
20240903,202800,20000600,22500,22500,22500,22500,0
20240903,202700,20000600,22500,22500,22500,22500,0
20240903,202600,20000600,22500,22500,22500,22500,0
20240903,202500,20000600,22500,22500,22500,22500,0
20240903,202400,20000600,22500,22500,22500,22500,0
20240903,202300,20000600,22500,22500,22500,22500,0
20240903,202200,20000600,22500,22500,22500,22500,0
20240903,202100,20000600,22500,22500,22500,22500,0
20240903,202000,20000600,22500,22500,22500,22500,0
20240903,201900,20000600,22500,22500,22500,22500,9
20240903,201800,20000600,22500,22500,22500,22500,0
20240903,201700,20000600,22500,22500,22500,22500,0
20240903,201600,20000600,22500,22500,22500,22500,0
20240903,201500,20000600,22500,22500,22500,22500,0
20240903,201400,20000600,22500,22500,22500,22500,0
20240903,201300,20000600,22500,22500,22500,22500,0
20240903,201200,20000600,22500,22500,22500,22500,0
20240903,201100,20000600,22500,22500,22500,22500,0
20240903,201000,20000600,22500,22500,22500,22500,0
20240903,200900,20000600,22500,22500,22500,22500,0
20240903,200800,20000600,22500,22500,22500,22500,0
20240903,200700,20000600,22500,22500,22500,22500,0
20240903,200600,20000600,22500,22500,22500,22500,0
20240903,200500,20000600,22500,22500,22500,22500,0
20240903,200400,20000600,22500,22500,22500,22500,0
20240903,200300,20000600,22500,22500,22500,22500,0
20240903,200200,20000600,22500,22500,22500,22500,0
20240903,200100,20000600,22500,22500,22500,22500,0
20240903,200000,20000600,22500,22500,22500,22500,0
20240903,195900,20000600,22500,22500,22500,22500,0
20240903,195800,20000600,22500,22500,22500,22500,0
20240903,195700,20000600,22500,22500,22500,22500,0
20240903,195600,20000600,22500,22500,22500,22500,0
20240903,195500,20000600,22500,22500,22500,22500,0
20240903,195400,20000600,22500,22500,22500,22500,0
20240903,195300,20000600,22500,22500,22500,22500,0
20240903,195200,20000600,22500,22500,22500,22500,0
20240903,195100,20000600,22500,22500,22500,22500,0
20240903,195000,20000600,22500,22500,22500,22500,0
20240903,194900,20000600,22500,22500,22500,22500,9
20240903,194800,20000600,22500,22500,22500,22500,0
20240903,194700,20000600,22500,22500,22500,22500,0
20240903,194600,20000600,22500,22500,22500,22500,0
20240903,194500,20000600,22500,22500,22500,22500,0
20240903,194400,20000600,22500,22500,22500,22500,0
20240903,194300,20000600,22500,22500,22500,22500,0
20240903,194200,20000600,22500,22500,22500,22500,0
20240903,194100,20000600,22500,22500,22500,22500,0
20240903,194000,20000600,22500,22500,22500,22500,0
20240903,193900,20000600,22500,22500,22500,22500,0
20240903,193800,20000600,22500,22500,22500,22500,0
20240903,193700,20000600,22500,22500,22500,22500,0
20240903,193600,20000600,22500,22500,22500,22500,0
20240903,193500,20000600,22500,22500,22500,22500,0
20240903,193400,20000600,22500,22500,22500,22500,0
20240903,193300,20000600,22500,22500,22500,22500,0
20240903,193200,20000600,22500,22500,22500,22500,0
20240903,193100,20000600,22500,22500,22500,22500,0
20240903,193000,20000600,22500,22500,22500,22500,0
20240903,192900,20000600,22500,22500,22500,22500,0
20240903,192800,20000600,22500,22500,22500,22500,0
20240903,192700,20000600,22500,22500,22500,22500,0
20240903,192600,20000600,22500,22500,22500,22500,0
20240903,192500,20000600,22500,22500,22500,22500,0
20240903,192400,20000600,22500,22500,22500,22500,0
20240903,192300,20000600,22500,22500,22500,22500,0
20240903,192200,20000600,22500,22500,22500,22500,0
20240903,192100,20000600,22500,22500,22500,22500,0
20240903,192000,20000600,22500,22500,22500,22500,0
20240903,191900,20000600,22500,22500,22500,22500,9
20240903,191800,20000600,22500,22500,22500,22500,0
20240903,191700,20000600,22500,22500,22500,22500,0
20240903,191600,20000600,22500,22500,22500,22500,0
20240903,191500,20000600,22500,22500,22500,22500,0
20240903,191400,20000600,22500,22500,22500,22500,0
20240903,191300,20000600,22500,22500,22500,22500,0
20240903,191200,20000600,22500,22500,22500,22500,0
20240903,191100,20000600,22500,22500,22500,22500,0
20240903,191000,20000600,22500,22500,22500,22500,0
20240903,190900,20000600,22500,22500,22500,22500,0
20240903,190800,20000600,22500,22500,22500,22500,0
20240903,190700,20000600,22500,22500,22500,22500,0
20240903,190600,20000600,22500,22500,22500,22500,0
20240903,190500,20000600,22500,22500,22500,22500,0
20240903,190400,20000600,22500,22500,22500,22500,0
20240903,190300,20000600,22500,22500,22500,22500,0
20240903,190200,20000600,22500,22500,22500,22500,0
20240903,190100,20000600,22500,22500,22500,22500,0
20240903,190000,20000600,22500,22500,22500,22500,0
20240903,185900,20000600,22500,22500,22500,22500,0
20240903,185800,20000600,22500,22500,22500,22500,0
20240903,185700,20000600,22500,22500,22500,22500,0
20240903,185600,20000600,22500,22500,22500,22500,0
20240903,185500,20000600,22500,22500,22500,22500,0
20240903,185400,20000600,22500,22500,22500,22500,0
20240903,185300,20000600,22500,22500,22500,22500,0
20240903,185200,20000600,22500,22500,22500,22500,0
20240903,185100,20000600,22500,22500,22500,22500,0
20240903,185000,20000600,22500,22500,22500,22500,0
20240903,184900,20000600,22500,22500,22500,22500,9
20240903,184800,20000600,22500,22500,22500,22500,0
20240903,184700,20000600,22500,22500,22500,22500,0
20240903,184600,20000600,22500,22500,22500,22500,0
20240903,184500,20000600,22500,22500,22500,22500,0
20240903,184400,20000600,22500,22500,22500,22500,0
20240903,184300,20000600,22500,22500,22500,22500,0
20240903,184200,20000600,22500,22500,22500,22500,0
20240903,184100,20000600,22500,22500,22500,22500,0
20240903,184000,20000600,22500,22500,22500,22500,0
20240903,183900,20000600,22500,22500,22500,22500,0
20240903,183800,20000600,22500,22500,22500,22500,0
20240903,183700,20000600,22500,22500,22500,22500,0
20240903,183600,20000600,22500,22500,22500,22500,0
20240903,183500,20000600,22500,22500,22500,22500,0
20240903,183400,20000600,22500,22500,22500,22500,0
20240903,183300,20000600,22500,22500,22500,22500,0
20240903,183200,20000600,22500,22500,22500,22500,0
20240903,183100,20000600,22500,22500,22500,22500,0
20240903,183000,20000600,22500,22500,22500,22500,0
20240903,182900,20000600,22500,22500,22500,22500,0
20240903,182800,20000600,22500,22500,22500,22500,0
20240903,182700,20000600,22500,22500,22500,22500,0
20240903,182600,20000600,22500,22500,22500,22500,0
20240903,182500,20000600,22500,22500,22500,22500,0
20240903,182400,20000600,22500,22500,22500,22500,0
20240903,182300,20000600,22500,22500,22500,22500,0
20240903,182200,20000600,22500,22500,22500,22500,0
20240903,182100,20000600,22500,22500,22500,22500,0
20240903,182000,20000600,22500,22500,22500,22500,0
20240903,181900,20000600,22500,22500,22500,22500,9
20240903,181800,20000600,22500,22500,22500,22500,0
20240903,181700,20000600,22500,22500,22500,22500,0
20240903,181600,20000600,22500,22500,22500,22500,0
20240903,181500,20000600,22500,22500,22500,22500,0
20240903,181400,20000600,22500,22500,22500,22500,0
20240903,181300,20000600,22500,22500,22500,22500,0
20240903,181200,20000600,22500,22500,22500,22500,0
20240903,181100,20000600,22500,22500,22500,22500,0
20240903,181000,20000600,22500,22500,22500,22500,0
20240903,180900,20000600,22500,22500,22500,22500,0
20240903,180800,20000600,22500,22500,22500,22500,0
20240903,180700,20000600,22500,22500,22500,22500,0
20240903,180600,20000600,22500,22500,22500,22500,0
20240903,180500,20000600,22500,22500,22500,22500,0
20240903,180400,20000600,22500,22500,22500,22500,0
20240903,180300,20000600,22500,22500,22500,22500,0
20240903,180200,20000600,22500,22500,22500,22500,0
20240903,180100,20000600,22500,22500,22500,22500,0
20240903,180000,20000600,22500,22500,22500,22500,0
20240903,175900,20000600,22500,22500,22500,22500,0
20240903,175800,20000600,22500,22500,22500,22500,0
20240903,175700,20000600,22500,22500,22500,22500,0
20240903,175600,20000600,22500,22500,22500,22500,0
20240903,175500,20000600,22500,22500,22500,22500,0
20240903,175400,20000600,22500,22500,22500,22500,0
20240903,175300,20000600,22500,22500,22500,22500,0
20240903,175200,20000600,22500,22500,22500,22500,0
20240903,175100,20000600,22500,22500,22500,22500,0
20240903,175000,20000600,22500,22500,22500,22500,0
20240903,174900,20000600,22500,22500,22500,22500,9
20240903,174800,20000600,22500,22500,22500,22500,0
20240903,174700,20000600,22500,22500,22500,22500,0
20240903,174600,20000600,22500,22500,22500,22500,0
20240903,174500,20000600,22500,22500,22500,22500,0
20240903,174400,20000600,22500,22500,22500,22500,0
20240903,174300,20000600,22500,22500,22500,22500,0
20240903,174200,20000600,22500,22500,22500,22500,0
20240903,174100,20000600,22500,22500,22500,22500,0
20240903,174000,20000600,22500,22500,22500,22500,0
20240903,173900,20000600,22500,22500,22500,22500,0
20240903,173800,20000600,22500,22500,22500,22500,0
20240903,173700,20000600,22500,22500,22500,22500,0
20240903,173600,20000600,22500,22500,22500,22500,0
20240903,173500,20000600,22500,22500,22500,22500,0
20240903,173400,20000600,22500,22500,22500,22500,0
20240903,173300,20000600,22500,22500,22500,22500,0
20240903,173200,20000600,22500,22500,22500,22500,0
20240903,173100,20000600,22500,22500,22500,22500,0
20240903,173000,20000600,22500,22500,22500,22500,0
20240903,172900,20000600,22500,22500,22500,22500,0
20240903,172800,20000600,22500,22500,22500,22500,0
20240903,172700,20000600,22500,22500,22500,22500,0
20240903,172600,20000600,22500,22500,22500,22500,0
20240903,172500,20000600,22500,22500,22500,22500,0
20240903,172400,20000600,22500,22500,22500,22500,0
20240903,172300,20000600,22500,22500,22500,22500,0
20240903,172200,20000600,22500,22500,22500,22500,0
20240903,172100,20000600,22500,22500,22500,22500,0
20240903,172000,20000600,22500,22500,22500,22500,0
20240903,171900,20000600,22500,22500,22500,22500,9
20240903,171800,20000600,22500,22500,22500,22500,0
20240903,171700,20000600,22500,22500,22500,22500,0
20240903,171600,20000600,22500,22500,22500,22500,0
20240903,171500,20000600,22500,22500,22500,22500,0
20240903,171400,20000600,22500,22500,22500,22500,0
20240903,171300,20000600,22500,22500,22500,22500,0
20240903,171200,20000600,22500,22500,22500,22500,0
20240903,171100,20000600,22500,22500,22500,22500,0
20240903,171000,20000600,22500,22500,22500,22500,0
20240903,170900,20000600,22500,22500,22500,22500,0
20240903,170800,20000600,22500,22500,22500,22500,0
20240903,170700,20000600,22500,22500,22500,22500,0
20240903,170600,20000600,22500,22500,22500,22500,0
20240903,170500,20000600,22500,22500,22500,22500,0
20240903,170400,20000600,22500,22500,22500,22500,0
20240903,170300,20000600,22500,22500,22500,22500,0
20240903,170200,20000600,22500,22500,22500,22500,0
20240903,170100,20000600,22500,22500,22500,22500,0
20240903,170000,20000600,22500,22500,22500,22500,0
20240903,165900,20000600,22500,22500,22500,22500,0
20240903,165800,20000600,22500,22500,22500,22500,0
20240903,165700,20000600,22500,22500,22500,22500,0
20240903,165600,20000600,22500,22500,22500,22500,0
20240903,165500,20000600,22500,22500,22500,22500,0
20240903,165400,20000600,22500,22500,22500,22500,0
20240903,165300,20000600,22500,22500,22500,22500,0
20240903,165200,20000600,22500,22500,22500,22500,0
20240903,165100,20000600,22500,22500,22500,22500,0
20240903,165000,20000600,22500,22500,22500,22500,0
20240903,164900,20000600,22500,22500,22500,22500,9
20240903,164800,20000600,22500,22500,22500,22500,0
20240903,164700,20000600,22500,22500,22500,22500,0
20240903,164600,20000600,22500,22500,22500,22500,0
20240903,164500,20000600,22500,22500,22500,22500,0
20240903,164400,20000600,22500,22500,22500,22500,0
20240903,164300,20000600,22500,22500,22500,22500,0
20240903,164200,20000600,22500,22500,22500,22500,0
20240903,164100,20000600,22500,22500,22500,22500,0
20240903,164000,20000600,22500,22500,22500,22500,0
20240903,163900,20000600,22500,22500,22500,22500,0
20240903,163800,20000600,22500,22500,22500,22500,0
20240903,163700,20000600,22500,22500,22500,22500,0
20240903,163600,20000600,22500,22500,22500,22500,0
20240903,163500,20000600,22500,22500,22500,22500,0
20240903,163400,20000600,22500,22500,22500,22500,0
20240903,163300,20000600,22500,22500,22500,22500,0
20240903,163200,20000600,22500,22500,22500,22500,0
20240903,163100,20000600,22500,22500,22500,22500,0
20240903,163000,20000600,22500,22500,22500,22500,0
20240903,162900,20000600,22500,22500,22500,22500,0
20240903,162800,20000600,22500,22500,22500,22500,0
20240903,162700,20000600,22500,22500,22500,22500,0
20240903,162600,20000600,22500,22500,22500,22500,0
20240903,162500,20000600,22500,22500,22500,22500,0
20240903,162400,20000600,22500,22500,22500,22500,0
20240903,162300,20000600,22500,22500,22500,22500,0
20240903,162200,20000600,22500,22500,22500,22500,0
20240903,162100,20000600,22500,22500,22500,22500,0
20240903,162000,20000600,22500,22500,22500,22500,0
20240903,161900,20000600,22500,22500,22500,22500,9
20240903,161800,20000600,22500,22500,22500,22500,0
20240903,161700,20000600,22500,22500,22500,22500,0
20240903,161600,20000600,22500,22500,22500,22500,0
20240903,161500,20000600,22500,22500,22500,22500,0
20240903,161400,20000600,22500,22500,22500,22500,0
20240903,161300,20000600,22500,22500,22500,22500,0
20240903,161200,20000600,22500,22500,22500,22500,0
20240903,161100,20000600,22500,22500,22500,22500,0
20240903,161000,20000600,22500,22500,22500,22500,0
20240903,160900,20000600,22500,22500,22500,22500,0
20240903,160800,20000600,22500,22500,22500,22500,0
20240903,160700,20000600,22500,22500,22500,22500,0
20240903,160600,20000600,22500,22500,22500,22500,0
20240903,160500,20000600,22500,22500,22500,22500,0
20240903,160400,20000600,22500,22500,22500,22500,0
20240903,160300,20000600,22500,22500,22500,22500,0
20240903,160200,20000600,22500,22500,22500,22500,0
20240903,160100,20000600,22500,22500,22500,22500,0
20240903,160000,20000600,22500,22500,22500,22500,0
20240903,155900,20000600,22500,22500,22500,22500,0
20240903,155800,20000600,22500,22500,22500,22500,0
20240903,155700,20000600,22500,22500,22500,22500,0
20240903,155600,20000600,22500,22500,22500,22500,0
20240903,155500,20000600,22500,22500,22500,22500,0
20240903,155400,20000600,22500,22500,22500,22500,0
20240903,155300,20000600,22500,22500,22500,22500,0
20240903,155200,20000600,22500,22500,22500,22500,0
20240903,155100,20000600,22500,22500,22500,22500,0
20240903,155000,20000600,22500,22500,22500,22500,0
20240903,154900,20000600,22500,22500,22500,22500,9
20240903,154800,20000600,22500,22500,22500,22500,0
20240903,154700,20000600,22500,22500,22500,22500,0
20240903,154600,20000600,22500,22500,22500,22500,0
20240903,154500,20000600,22500,22500,22500,22500,0
20240903,154400,20000600,22500,22500,22500,22500,0
20240903,154300,20000600,22500,22500,22500,22500,0
20240903,154200,20000600,22500,22500,22500,22500,0
20240903,154100,20000600,22500,22500,22500,22500,0
20240903,154000,20000600,22500,22500,22500,22500,0
20240903,153900,20000600,22500,22500,22500,22500,0
20240903,153800,20000600,22500,22500,22500,22500,0
20240903,153700,20000600,22500,22500,22500,22500,0
20240903,153600,20000600,22500,22500,22500,22500,0
20240903,153500,20000600,22500,22500,22500,22500,0
20240903,153400,20000600,22500,22500,22500,22500,0
20240903,153300,20000600,22500,22500,22500,22500,0
20240903,153200,20000600,22500,22500,22500,22500,0
20240903,153100,20000600,22500,22500,22500,22500,0
20240903,153000,20000600,22500,22500,22500,22500,9
20240903,152900,19798100,22500,22500,22500,22500,0
20240903,152800,19798100,22500,22500,22500,22500,0
20240903,152700,19798100,22500,22500,22500,22500,0
20240903,152600,19798100,22500,22500,22500,22500,0
20240903,152500,19798100,22500,22500,22500,22500,0
20240903,152400,19798100,22500,22500,22500,22500,0
20240903,152300,19798100,22500,22500,22500,22500,0
20240903,152200,19798100,22500,22500,22500,22500,0
20240903,152100,19798100,22500,22500,22500,22500,0
20240903,152000,19798100,22500,22500,22500,22500,0
20240903,151900,19798100,22500,22500,22500,22500,0
20240903,151800,19798100,22500,22500,22500,22500,0
20240903,151700,19798100,22500,22500,22500,22500,0
20240903,151600,19798100,22500,22500,22500,22500,0
20240903,151500,19798100,22500,22500,22500,22500,0
20240903,151400,19798100,22500,22500,22500,22500,0
20240903,151300,19798100,22500,22500,22500,22500,0
20240903,151200,19798100,22500,22500,22500,22500,0
20240903,151100,19798100,22500,22500,22500,22500,0
20240903,151000,19798100,22500,22500,22500,22500,0
20240903,150900,19798100,22500,22500,22500,22500,0
20240903,150800,19798100,22500,22500,22500,22500,0
20240903,150700,19798100,22500,22500,22500,22500,0
20240903,150600,19798100,22500,22500,22500,22500,0
20240903,150500,19798100,22500,22500,22500,22500,0
20240903,150400,19798100,22500,22500,22500,22500,0
20240903,150300,19798100,22500,22500,22500,22500,0
20240903,150200,19798100,22500,22500,22500,22500,0
20240903,150100,19798100,22500,22500,22500,22500,0
20240903,150000,19798100,22500,22500,22500,22500,2
20240903,145900,19753100,22450,22450,22450,22450,0
20240903,145800,19753100,22450,22450,22450,22450,0
20240903,145700,19753100,22450,22450,22450,22450,10
20240903,145600,19528600,22500,22500,22500,22500,0
20240903,145500,19528600,22500,22500,22500,22500,0
20240903,145400,19528600,22500,22500,22500,22500,0
20240903,145300,19528600,22500,22500,22500,22500,0
20240903,145200,19528600,22500,22500,22500,22500,1
20240903,145100,19506100,22500,22500,22500,22500,0
20240903,145000,19506100,22500,22500,22500,22500,0
20240903,144900,19506100,22500,22500,22500,22500,0
20240903,144800,19506100,22500,22500,22500,22500,0
20240903,144700,19506100,22500,22500,22500,22500,0
20240903,144600,19506100,22500,22500,22500,22500,0
20240903,144500,19506100,22500,22500,22500,22500,0
20240903,144400,19506100,22500,22500,22500,22500,0
20240903,144300,19506100,22500,22500,22500,22500,0
20240903,144200,19506100,22500,22500,22500,22500,0
20240903,144100,19506100,22500,22500,22500,22500,0
20240903,144000,19506100,22500,22500,22500,22500,0
20240903,143900,19506100,22500,22500,22500,22500,0
20240903,143800,19506100,22500,22500,22500,22500,0
20240903,143700,19506100,22500,22500,22500,22500,0
20240903,143600,19506100,22500,22500,22500,22500,0
20240903,143500,19506100,22500,22500,22500,22500,0
20240903,143400,19506100,22500,22500,22500,22500,0
20240903,143300,19506100,22500,22500,22500,22500,0
20240903,143200,19506100,22500,22500,22500,22500,0
20240903,143100,19506100,22500,22500,22500,22500,0
20240903,143000,19506100,22500,22500,22500,22500,0
20240903,142900,19506100,22500,22500,22500,22500,0
20240903,142800,19506100,22500,22500,22500,22500,0
20240903,142700,19506100,22500,22500,22500,22500,0
20240903,142600,19506100,22500,22500,22500,22500,0
20240903,142500,19506100,22500,22500,22500,22500,0
20240903,142400,19506100,22500,22500,22500,22500,0
20240903,142300,19506100,22500,22500,22500,22500,21
20240903,142200,19033600,22500,22500,22500,22500,0
20240903,142100,19033600,22500,22500,22500,22500,20
20240903,142000,18583600,22500,22500,22500,22500,10
20240903,141900,18358600,22550,22550,22550,22550,0
20240903,141800,18358600,22550,22550,22550,22550,0
20240903,141700,18358600,22550,22550,22550,22550,0
20240903,141600,18358600,22550,22550,22550,22550,0
20240903,141500,18358600,22550,22550,22550,22550,0
20240903,141400,18358600,22550,22550,22550,22550,0
20240903,141300,18358600,22550,22550,22550,22550,0
20240903,141200,18358600,22550,22500,22550,22500,3
20240903,141100,18291000,22500,22500,22500,22500,0
20240903,141000,18291000,22500,22500,22500,22500,8
20240903,140900,18111000,22500,22500,22500,22500,0
20240903,140800,18111000,22500,22500,22500,22500,0
20240903,140700,18111000,22500,22500,22500,22500,0
20240903,140600,18111000,22500,22500,22500,22500,0
20240903,140500,18111000,22500,22500,22500,22500,0
20240903,140400,18111000,22500,22500,22500,22500,1
20240903,140300,18088500,22550,22550,22550,22550,0
20240903,140200,18088500,22550,22550,22550,22550,0
20240903,140100,18088500,22550,22550,22550,22550,0
20240903,140000,18088500,22550,22550,22550,22550,0
20240903,135900,18088500,22550,22550,22550,22550,0
20240903,135800,18088500,22550,22550,22550,22550,0
20240903,135700,18088500,22550,22550,22550,22550,0
20240903,135600,18088500,22550,22550,22550,22550,0
20240903,135500,18088500,22550,22550,22550,22550,0
20240903,135400,18088500,22550,22550,22550,22550,0
20240903,135300,18088500,22550,22550,22550,22550,10
20240903,135200,17863000,22550,22550,22550,22550,0
20240903,135100,17863000,22550,22550,22550,22550,0
20240903,135000,17863000,22550,22550,22550,22550,0
20240903,134900,17863000,22550,22550,22550,22550,0
20240903,134800,17863000,22550,22550,22550,22550,0
20240903,134700,17863000,22550,22550,22550,22550,0
20240903,134600,17863000,22550,22550,22550,22550,0
20240903,134500,17863000,22550,22550,22550,22550,10
20240903,134400,17637500,22550,22550,22550,22550,0
20240903,134300,17637500,22550,22550,22550,22550,0
20240903,134200,17637500,22550,22550,22550,22550,0
20240903,134100,17637500,22550,22550,22550,22550,0
20240903,134000,17637500,22550,22550,22550,22550,1
20240903,133900,17614950,22450,22450,22450,22450,0
20240903,133800,17614950,22450,22450,22450,22450,18
20240903,133700,17210850,22450,22450,22450,22450,100
20240903,133600,14965850,22450,22450,22450,22450,0
20240903,133500,14965850,22450,22450,22450,22450,0
20240903,133400,14965850,22450,22450,22450,22450,0
20240903,133300,14965850,22450,22450,22450,22450,2
20240903,133200,14920950,22550,22550,22550,22550,0
20240903,133100,14920950,22550,22550,22550,22550,0
20240903,133000,14920950,22550,22550,22550,22550,0
20240903,132900,14920950,22550,22550,22550,22550,0
20240903,132800,14920950,22550,22550,22550,22550,0
20240903,132700,14920950,22550,22550,22550,22550,0
20240903,132600,14920950,22550,22550,22550,22550,50
20240903,132500,13793450,22550,22550,22550,22550,0
20240903,132400,13793450,22550,22550,22550,22550,0
20240903,132300,13793450,22550,22550,22550,22550,0
20240903,132200,13793450,22550,22550,22550,22550,0
20240903,132100,13793450,22550,22550,22550,22550,0
20240903,132000,13793450,22550,22550,22550,22550,0
20240903,131900,13793450,22550,22550,22550,22550,0
20240903,131800,13793450,22550,22550,22550,22550,0
20240903,131700,13793450,22550,22550,22550,22550,0
20240903,131600,13793450,22550,22550,22550,22550,0
20240903,131500,13793450,22550,22550,22550,22550,0
20240903,131400,13793450,22550,22550,22550,22550,0
20240903,131300,13793450,22550,22550,22550,22550,0
20240903,131200,13793450,22550,22550,22550,22550,0
20240903,131100,13793450,22550,22550,22550,22550,0
20240903,131000,13793450,22550,22550,22550,22550,0
20240903,130900,13793450,22550,22550,22550,22550,0
20240903,130800,13793450,22550,22550,22550,22550,0
20240903,130700,13793450,22550,22550,22550,22550,0
20240903,130600,13793450,22550,22550,22550,22550,0
20240903,130500,13793450,22550,22550,22550,22550,0
20240903,130400,13793450,22550,22550,22550,22550,0
20240903,130300,13793450,22550,22550,22550,22550,0
20240903,130200,13793450,22550,22550,22550,22550,0
20240903,130100,13793450,22550,22550,22550,22550,0
20240903,130000,13793450,22550,22550,22550,22550,0
20240903,125900,13793450,22550,22550,22550,22550,0
20240903,125800,13793450,22550,22550,22550,22550,0
20240903,125700,13793450,22550,22550,22550,22550,0
20240903,125600,13793450,22550,22550,22550,22550,0
20240903,125500,13793450,22550,22550,22550,22550,0
20240903,125400,13793450,22550,22550,22550,22550,0
20240903,125300,13793450,22550,22550,22550,22550,0
20240903,125200,13793450,22550,22550,22550,22550,0
20240903,125100,13793450,22550,22550,22550,22550,100
20240903,125000,11538450,22500,22500,22500,22500,0
20240903,124900,11538450,22500,22500,22500,22500,1
20240903,124800,11515950,22550,22550,22550,22550,0
20240903,124700,11515950,22550,22550,22550,22550,0
20240903,124600,11515950,22550,22550,22550,22550,0
20240903,124500,11515950,22550,22550,22550,22550,0
20240903,124400,11515950,22550,22550,22550,22550,0
20240903,124300,11515950,22550,22550,22550,22550,0
20240903,124200,11515950,22550,22550,22550,22550,0
20240903,124100,11515950,22550,22550,22550,22550,1
20240903,124000,11493400,22450,22450,22450,22450,0
20240903,123900,11493400,22450,22450,22450,22450,0
20240903,123800,11493400,22450,22500,22500,22450,5
20240903,123700,11381100,22550,22550,22550,22550,0
20240903,123600,11381100,22550,22550,22550,22550,0
20240903,123500,11381100,22550,22550,22550,22550,0
20240903,123400,11381100,22550,22550,22550,22550,0
20240903,123300,11381100,22550,22550,22550,22550,0
20240903,123200,11381100,22550,22550,22550,22550,0
20240903,123100,11381100,22550,22550,22550,22550,0
20240903,123000,11381100,22550,22550,22550,22550,0
20240903,122900,11381100,22550,22550,22550,22550,1
20240903,122800,11358550,22500,22500,22500,22500,66
20240903,122700,9873550,22550,22550,22550,22550,0
20240903,122600,9873550,22550,22550,22550,22550,0
20240903,122500,9873550,22550,22550,22550,22550,0
20240903,122400,9873550,22550,22550,22550,22550,0
20240903,122300,9873550,22550,22550,22550,22550,2
20240903,122200,9828450,22550,22550,22550,22550,0
20240903,122100,9828450,22550,22550,22550,22550,0
20240903,122000,9828450,22550,22550,22550,22550,0
20240903,121900,9828450,22550,22550,22550,22550,0
20240903,121800,9828450,22550,22550,22550,22550,0
20240903,121700,9828450,22550,22550,22550,22550,0
20240903,121600,9828450,22550,22550,22550,22550,0
20240903,121500,9828450,22550,22550,22550,22550,0
20240903,121400,9828450,22550,22550,22550,22550,0
20240903,121300,9828450,22550,22550,22550,22550,0
20240903,121200,9828450,22550,22550,22550,22550,0
20240903,121100,9828450,22550,22550,22550,22550,0
20240903,121000,9828450,22550,22550,22550,22550,0
20240903,120900,9828450,22550,22550,22550,22550,0
20240903,120800,9828450,22550,22550,22550,22550,0
20240903,120700,9828450,22550,22550,22550,22550,8
20240903,120600,9648050,22550,22550,22550,22550,0
20240903,120500,9648050,22550,22550,22550,22550,10
20240903,120400,9422550,22600,22600,22600,22600,0
20240903,120300,9422550,22600,22600,22600,22600,0
20240903,120200,9422550,22600,22600,22600,22600,0
20240903,120100,9422550,22600,22600,22600,22600,0
20240903,120000,9422550,22600,22600,22600,22600,0
20240903,115900,9422550,22600,22600,22600,22600,0
20240903,115800,9422550,22600,22600,22600,22600,1
20240903,115700,9399950,22600,22600,22600,22600,1
20240903,115600,9377350,22550,22550,22550,22550,32
20240903,115500,8655750,22550,22550,22550,22550,1
20240903,115400,8633200,22550,22550,22550,22550,39
20240903,115300,7753750,22550,22550,22550,22550,0
20240903,115200,7753750,22550,22550,22550,22550,0
20240903,115100,7753750,22550,22550,22550,22550,0
20240903,115000,7753750,22550,22550,22550,22550,0
20240903,114900,7753750,22550,22550,22550,22550,0
20240903,114800,7753750,22550,22550,22550,22550,0
20240903,114700,7753750,22550,22550,22550,22550,0
20240903,114600,7753750,22550,22550,22550,22550,0
20240903,114500,7753750,22550,22550,22550,22550,0
20240903,114400,7753750,22550,22550,22550,22550,5
20240903,114300,7641000,22550,22550,22550,22550,0
20240903,114200,7641000,22550,22550,22550,22550,0
20240903,114100,7641000,22550,22550,22550,22550,3
20240903,114000,7573350,22550,22550,22550,22550,0
20240903,113900,7573350,22550,22550,22550,22550,0
20240903,113800,7573350,22550,22550,22550,22550,0
20240903,113700,7573350,22550,22550,22550,22550,0
20240903,113600,7573350,22550,22550,22550,22550,0
20240903,113500,7573350,22550,22550,22550,22550,0
20240903,113400,7573350,22550,22550,22550,22550,0
20240903,113300,7573350,22550,22550,22550,22550,0
20240903,113200,7573350,22550,22550,22550,22550,0
20240903,113100,7573350,22550,22550,22550,22550,1
20240903,113000,7550800,22500,22500,22500,22500,30
20240903,112900,6875800,22500,22500,22500,22500,0
20240903,112800,6875800,22500,22500,22500,22500,0
20240903,112700,6875800,22500,22500,22500,22500,0
20240903,112600,6875800,22500,22500,22500,22500,86
20240903,112500,4940800,22550,22550,22550,22550,0
20240903,112400,4940800,22550,22550,22550,22550,1
20240903,112300,4918250,22550,22550,22550,22550,0
20240903,112200,4918250,22550,22550,22550,22550,0
20240903,112100,4918250,22550,22550,22550,22550,1
20240903,112000,4895700,22500,22500,22500,22500,0
20240903,111900,4895700,22500,22500,22500,22500,0
20240903,111800,4895700,22500,22500,22500,22500,0
20240903,111700,4895700,22500,22500,22500,22500,0
20240903,111600,4895700,22500,22500,22500,22500,0
20240903,111500,4895700,22500,22550,22550,22500,3
20240903,111400,4828100,22550,22550,22550,22550,0
20240903,111300,4828100,22550,22550,22550,22550,0
20240903,111200,4828100,22550,22550,22550,22550,0
20240903,111100,4828100,22550,22550,22550,22550,0
20240903,111000,4828100,22550,22550,22550,22550,0
20240903,110900,4828100,22550,22550,22550,22550,0
20240903,110800,4828100,22550,22550,22550,22550,50
20240903,110700,3700600,22500,22500,22500,22500,0
20240903,110600,3700600,22500,22500,22500,22500,0
20240903,110500,3700600,22500,22500,22500,22500,0
20240903,110400,3700600,22500,22500,22500,22500,0
20240903,110300,3700600,22500,22500,22500,22500,0
20240903,110200,3700600,22500,22500,22500,22500,0
20240903,110100,3700600,22500,22500,22500,22500,0
20240903,110000,3700600,22500,22500,22500,22500,0
20240903,105900,3700600,22500,22500,22500,22500,0
20240903,105800,3700600,22500,22500,22500,22500,0
20240903,105700,3700600,22500,22500,22500,22500,0
20240903,105600,3700600,22500,22500,22500,22500,52
20240903,105500,2530600,22500,22500,22500,22500,0
20240903,105400,2530600,22500,22500,22500,22500,0
20240903,105300,2530600,22500,22500,22500,22500,0
20240903,105200,2530600,22500,22500,22500,22500,0
20240903,105100,2530600,22500,22500,22500,22500,0
20240903,105000,2530600,22500,22500,22500,22500,0
20240903,104900,2530600,22500,22500,22500,22500,0
20240903,104800,2530600,22500,22500,22500,22500,0
20240903,104700,2530600,22500,22500,22500,22500,6
20240903,104600,2395600,22500,22500,22500,22500,0
20240903,104500,2395600,22500,22500,22500,22500,0
20240903,104400,2395600,22500,22500,22500,22500,0
20240903,104300,2395600,22500,22500,22500,22500,0
20240903,104200,2395600,22500,22500,22500,22500,0
20240903,104100,2395600,22500,22500,22500,22500,0
20240903,104000,2395600,22500,22450,22500,22450,2
20240903,103900,2350650,22450,22450,22450,22450,4
20240903,103800,2260850,22450,22450,22450,22450,0
20240903,103700,2260850,22450,22450,22450,22450,0
20240903,103600,2260850,22450,22450,22450,22450,0
20240903,103500,2260850,22450,22450,22450,22450,0
20240903,103400,2260850,22450,22500,22500,22450,6
20240903,103300,2126100,22600,22600,22600,22600,0
20240903,103200,2126100,22600,22600,22600,22600,0
20240903,103100,2126100,22600,22600,22600,22600,0
20240903,103000,2126100,22600,22600,22600,22600,0
20240903,102900,2126100,22600,22600,22600,22600,0
20240903,102800,2126100,22600,22600,22600,22600,0
20240903,102700,2126100,22600,22600,22600,22600,0
20240903,102600,2126100,22600,22600,22600,22600,0
20240903,102500,2126100,22600,22600,22600,22600,0
20240903,102400,2126100,22600,22600,22600,22600,0
20240903,102300,2126100,22600,22600,22600,22600,0
20240903,102200,2126100,22600,22600,22600,22600,0
20240903,102100,2126100,22600,22600,22600,22600,0
20240903,102000,2126100,22600,22600,22600,22600,0
20240903,101900,2126100,22600,22600,22600,22600,0
20240903,101800,2126100,22600,22600,22600,22600,0
20240903,101700,2126100,22600,22600,22600,22600,0
20240903,101600,2126100,22600,22600,22600,22600,0
20240903,101500,2126100,22600,22600,22600,22600,0
20240903,101400,2126100,22600,22600,22600,22600,43
20240903,101300,1154300,22600,22600,22600,22600,0
20240903,101200,1154300,22600,22600,22600,22600,0
20240903,101100,1154300,22600,22600,22600,22600,0
20240903,101000,1154300,22600,22600,22600,22600,0
20240903,100900,1154300,22600,22600,22600,22600,1
20240903,100800,1131700,22600,22600,22600,22600,0
20240903,100700,1131700,22600,22600,22600,22600,0
20240903,100600,1131700,22600,22600,22600,22600,0
20240903,100500,1131700,22600,22600,22600,22600,0
20240903,100400,1131700,22600,22600,22600,22600,0
20240903,100300,1131700,22600,22600,22600,22600,0
20240903,100200,1131700,22600,22600,22600,22600,6
20240903,100100,996100,22600,22600,22600,22600,0
20240903,100000,996100,22600,22600,22600,22600,0
20240903,095900,996100,22600,22600,22600,22600,0
20240903,095800,996100,22600,22600,22600,22600,0
20240903,095700,996100,22600,22600,22600,22600,0
20240903,095600,996100,22600,22600,22600,22600,0
20240903,095500,996100,22600,22600,22600,22600,0
20240903,095400,996100,22600,22600,22600,22600,0
20240903,095300,996100,22600,22600,22600,22600,0
20240903,095200,996100,22600,22600,22600,22600,0
20240903,095100,996100,22600,22600,22600,22600,10
20240903,095000,770100,22650,22650,22650,22650,0
20240903,094900,770100,22650,22650,22650,22650,0
20240903,094800,770100,22650,22650,22650,22650,0
20240903,094700,770100,22650,22650,22650,22650,0
20240903,094600,770100,22650,22650,22650,22650,1
20240903,094500,747450,22650,22650,22650,22650,0
20240903,094400,747450,22650,22650,22650,22650,0
20240903,094300,747450,22650,22650,22650,22650,2
20240903,094200,702150,22650,22650,22650,22650,0
20240903,094100,702150,22650,22650,22650,22650,0
20240903,094000,702150,22650,22650,22650,22650,10
20240903,093900,475650,22650,22650,22650,22650,10
20240903,093800,249150,22650,22650,22650,22650,0
20240903,093700,249150,22650,22650,22650,22650,10
20240903,093600,22650,22650,22650,22650,22650,0
20240903,093500,22650,22650,22650,22650,22650,0
20240903,093400,22650,22650,22650,22650,22650,0
20240903,093300,22650,22650,22650,22650,22650,0
20240903,093200,22650,22650,22650,22650,22650,0
20240903,093100,22650,22650,22650,22650,22650,0
20240903,093000,22650,22650,22650,22650,22650,0
20240903,092900,22650,22650,22650,22650,22650,1
20240903,092800,0,22500,22500,22500,22500,0
20240903,092700,0,22500,22500,22500,22500,0
20240903,092600,0,22500,22500,22500,22500,0
20240903,092500,0,22500,22500,22500,22500,0
20240903,092400,0,22500,22500,22500,22500,0
20240903,092300,0,22500,22500,22500,22500,0
20240903,092200,0,22500,22500,22500,22500,0
20240903,092100,0,22500,22500,22500,22500,0
20240903,092000,0,22500,22500,22500,22500,0
20240903,091900,0,22500,22500,22500,22500,0
20240903,091800,0,22500,22500,22500,22500,0
20240903,091700,0,22500,22500,22500,22500,0
20240903,091600,0,22500,22500,22500,22500,0
20240903,091500,0,22500,22500,22500,22500,0
20240903,091400,0,22500,22500,22500,22500,0
20240903,091300,0,22500,22500,22500,22500,0
20240903,091200,0,22500,22500,22500,22500,0
20240903,091100,0,22500,22500,22500,22500,0
20240903,091000,0,22500,22500,22500,22500,0
20240903,090900,0,22500,22500,22500,22500,0
20240903,090800,0,22500,22500,22500,22500,0
20240903,090700,0,22500,22500,22500,22500,0
20240903,090600,0,22500,22500,22500,22500,0
20240903,090500,0,22500,22500,22500,22500,0
20240903,090400,0,22500,22500,22500,22500,0
20240903,090300,0,22500,22500,22500,22500,0
20240903,090200,0,22500,22500,22500,22500,0
20240903,090100,0,22500,22500,22500,22500,0
20240903,090000,0,22500,22500,22500,22500,0