KissMeData/044990/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,192600,137969550,27700,27700,27700,27700,109
20240826,192500,137969550,27700,27700,27700,27700,0
20240826,192400,137969550,27700,27700,27700,27700,0
20240826,192300,137969550,27700,27700,27700,27700,0
20240826,192200,137969550,27700,27700,27700,27700,0
20240826,192100,137969550,27700,27700,27700,27700,0
20240826,192000,137969550,27700,27700,27700,27700,0
20240826,191900,137969550,27700,27700,27700,27700,0
20240826,191800,137969550,27700,27700,27700,27700,0
20240826,191700,137969550,27700,27700,27700,27700,0
20240826,191600,137969550,27700,27700,27700,27700,0
20240826,191500,137969550,27700,27700,27700,27700,0
20240826,191400,137969550,27700,27700,27700,27700,0
20240826,191300,137969550,27700,27700,27700,27700,0
20240826,191200,137969550,27700,27700,27700,27700,0
20240826,191100,137969550,27700,27700,27700,27700,0
20240826,191000,137969550,27700,27700,27700,27700,0
20240826,190900,137969550,27700,27700,27700,27700,0
20240826,190800,137969550,27700,27700,27700,27700,0
20240826,190700,137969550,27700,27700,27700,27700,0
20240826,190600,137969550,27700,27700,27700,27700,0
20240826,190500,137969550,27700,27700,27700,27700,0
20240826,190400,137969550,27700,27700,27700,27700,0
20240826,190300,137969550,27700,27700,27700,27700,0
20240826,190200,137969550,27700,27700,27700,27700,0
20240826,190100,137969550,27700,27700,27700,27700,0
20240826,190000,137969550,27700,27700,27700,27700,0
20240826,185900,137969550,27700,27700,27700,27700,0
20240826,185800,137969550,27700,27700,27700,27700,0
20240826,185700,137969550,27700,27700,27700,27700,0
20240826,185600,137969550,27700,27700,27700,27700,109
20240826,185500,137969550,27700,27700,27700,27700,0
20240826,185400,137969550,27700,27700,27700,27700,0
20240826,185300,137969550,27700,27700,27700,27700,0
20240826,185200,137969550,27700,27700,27700,27700,0
20240826,185100,137969550,27700,27700,27700,27700,0
20240826,185000,137969550,27700,27700,27700,27700,0
20240826,184900,137969550,27700,27700,27700,27700,0
20240826,184800,137969550,27700,27700,27700,27700,0
20240826,184700,137969550,27700,27700,27700,27700,0
20240826,184600,137969550,27700,27700,27700,27700,0
20240826,184500,137969550,27700,27700,27700,27700,0
20240826,184400,137969550,27700,27700,27700,27700,0
20240826,184300,137969550,27700,27700,27700,27700,0
20240826,184200,137969550,27700,27700,27700,27700,0
20240826,184100,137969550,27700,27700,27700,27700,0
20240826,184000,137969550,27700,27700,27700,27700,0
20240826,183900,137969550,27700,27700,27700,27700,0
20240826,183800,137969550,27700,27700,27700,27700,0
20240826,183700,137969550,27700,27700,27700,27700,0
20240826,183600,137969550,27700,27700,27700,27700,0
20240826,183500,137969550,27700,27700,27700,27700,0
20240826,183400,137969550,27700,27700,27700,27700,0
20240826,183300,137969550,27700,27700,27700,27700,0
20240826,183200,137969550,27700,27700,27700,27700,0
20240826,183100,137969550,27700,27700,27700,27700,0
20240826,183000,137969550,27700,27700,27700,27700,0
20240826,182900,137969550,27700,27700,27700,27700,0
20240826,182800,137969550,27700,27700,27700,27700,0
20240826,182700,137969550,27700,27700,27700,27700,0
20240826,182600,137969550,27700,27700,27700,27700,109
20240826,182500,137969550,27700,27700,27700,27700,0
20240826,182400,137969550,27700,27700,27700,27700,0
20240826,182300,137969550,27700,27700,27700,27700,0
20240826,182200,137969550,27700,27700,27700,27700,0
20240826,182100,137969550,27700,27700,27700,27700,0
20240826,182000,137969550,27700,27700,27700,27700,0
20240826,181900,137969550,27700,27700,27700,27700,0
20240826,181800,137969550,27700,27700,27700,27700,0
20240826,181700,137969550,27700,27700,27700,27700,0
20240826,181600,137969550,27700,27700,27700,27700,0
20240826,181500,137969550,27700,27700,27700,27700,0
20240826,181400,137969550,27700,27700,27700,27700,0
20240826,181300,137969550,27700,27700,27700,27700,0
20240826,181200,137969550,27700,27700,27700,27700,0
20240826,181100,137969550,27700,27700,27700,27700,0
20240826,181000,137969550,27700,27700,27700,27700,0
20240826,180900,137969550,27700,27700,27700,27700,0
20240826,180800,137969550,27700,27700,27700,27700,0
20240826,180700,137969550,27700,27700,27700,27700,0
20240826,180600,137969550,27700,27700,27700,27700,0
20240826,180500,137969550,27700,27700,27700,27700,0
20240826,180400,137969550,27700,27700,27700,27700,0
20240826,180300,137969550,27700,27700,27700,27700,0
20240826,180200,137969550,27700,27700,27700,27700,0
20240826,180100,137969550,27700,27700,27700,27700,0
20240826,180000,137969550,27700,27700,27700,27700,0
20240826,175900,137969550,27700,27700,27700,27700,0
20240826,175800,137969550,27700,27700,27700,27700,0
20240826,175700,137969550,27700,27700,27700,27700,0
20240826,175600,137969550,27700,27700,27700,27700,109
20240826,175500,137969550,27700,27700,27700,27700,0
20240826,175400,137969550,27700,27700,27700,27700,0
20240826,175300,137969550,27700,27700,27700,27700,0
20240826,175200,137969550,27700,27700,27700,27700,0
20240826,175100,137969550,27700,27700,27700,27700,0
20240826,175000,137969550,27700,27700,27700,27700,0
20240826,174900,137969550,27700,27700,27700,27700,0
20240826,174800,137969550,27700,27700,27700,27700,0
20240826,174700,137969550,27700,27700,27700,27700,0
20240826,174600,137969550,27700,27700,27700,27700,0
20240826,174500,137969550,27700,27700,27700,27700,0
20240826,174400,137969550,27700,27700,27700,27700,0
20240826,174300,137969550,27700,27700,27700,27700,0
20240826,174200,137969550,27700,27700,27700,27700,0
20240826,174100,137969550,27700,27700,27700,27700,0
20240826,174000,137969550,27700,27700,27700,27700,0
20240826,173900,137969550,27700,27700,27700,27700,0
20240826,173800,137969550,27700,27700,27700,27700,0
20240826,173700,137969550,27700,27700,27700,27700,0
20240826,173600,137969550,27700,27700,27700,27700,0
20240826,173500,137969550,27700,27700,27700,27700,0
20240826,173400,137969550,27700,27700,27700,27700,0
20240826,173300,137969550,27700,27700,27700,27700,0
20240826,173200,137969550,27700,27700,27700,27700,0
20240826,173100,137969550,27700,27700,27700,27700,0
20240826,173000,137969550,27700,27700,27700,27700,0
20240826,172900,137969550,27700,27700,27700,27700,0
20240826,172800,137969550,27700,27700,27700,27700,0
20240826,172700,137969550,27700,27700,27700,27700,0
20240826,172600,137969550,27700,27700,27700,27700,109
20240826,172500,137969550,27700,27700,27700,27700,0
20240826,172400,137969550,27700,27700,27700,27700,0
20240826,172300,137969550,27700,27700,27700,27700,0
20240826,172200,137969550,27700,27700,27700,27700,0
20240826,172100,137969550,27700,27700,27700,27700,0
20240826,172000,137969550,27700,27700,27700,27700,0
20240826,171900,137969550,27700,27700,27700,27700,0
20240826,171800,137969550,27700,27700,27700,27700,0
20240826,171700,137969550,27700,27700,27700,27700,0
20240826,171600,137969550,27700,27700,27700,27700,0
20240826,171500,137969550,27700,27700,27700,27700,0
20240826,171400,137969550,27700,27700,27700,27700,0
20240826,171300,137969550,27700,27700,27700,27700,0
20240826,171200,137969550,27700,27700,27700,27700,0
20240826,171100,137969550,27700,27700,27700,27700,0
20240826,171000,137969550,27700,27700,27700,27700,0
20240826,170900,137969550,27700,27700,27700,27700,0
20240826,170800,137969550,27700,27700,27700,27700,0
20240826,170700,137969550,27700,27700,27700,27700,0
20240826,170600,137969550,27700,27700,27700,27700,0
20240826,170500,137969550,27700,27700,27700,27700,0
20240826,170400,137969550,27700,27700,27700,27700,0
20240826,170300,137969550,27700,27700,27700,27700,0
20240826,170200,137969550,27700,27700,27700,27700,0
20240826,170100,137969550,27700,27700,27700,27700,0
20240826,170000,137969550,27700,27700,27700,27700,0
20240826,165900,137969550,27700,27700,27700,27700,0
20240826,165800,137969550,27700,27700,27700,27700,0
20240826,165700,137969550,27700,27700,27700,27700,0
20240826,165600,137969550,27700,27700,27700,27700,109
20240826,165500,137969550,27700,27700,27700,27700,0
20240826,165400,137969550,27700,27700,27700,27700,0
20240826,165300,137969550,27700,27700,27700,27700,0
20240826,165200,137969550,27700,27700,27700,27700,0
20240826,165100,137969550,27700,27700,27700,27700,0
20240826,165000,137969550,27700,27700,27700,27700,0
20240826,164900,137969550,27700,27700,27700,27700,0
20240826,164800,137969550,27700,27700,27700,27700,0
20240826,164700,137969550,27700,27700,27700,27700,0
20240826,164600,137969550,27700,27700,27700,27700,0
20240826,164500,137969550,27700,27700,27700,27700,0
20240826,164400,137969550,27700,27700,27700,27700,0
20240826,164300,137969550,27700,27700,27700,27700,0
20240826,164200,137969550,27700,27700,27700,27700,0
20240826,164100,137969550,27700,27700,27700,27700,0
20240826,164000,137969550,27700,27700,27700,27700,0
20240826,163900,137969550,27700,27700,27700,27700,0
20240826,163800,137969550,27700,27700,27700,27700,0
20240826,163700,137969550,27700,27700,27700,27700,0
20240826,163600,137969550,27700,27700,27700,27700,0
20240826,163500,137969550,27700,27700,27700,27700,0
20240826,163400,137969550,27700,27700,27700,27700,0
20240826,163300,137969550,27700,27700,27700,27700,0
20240826,163200,137969550,27700,27700,27700,27700,0
20240826,163100,137969550,27700,27700,27700,27700,0
20240826,163000,137969550,27700,27700,27700,27700,0
20240826,162900,137969550,27700,27700,27700,27700,0
20240826,162800,137969550,27700,27700,27700,27700,0
20240826,162700,137969550,27700,27700,27700,27700,0
20240826,162600,137969550,27700,27700,27700,27700,109
20240826,162500,137969550,27700,27700,27700,27700,0
20240826,162400,137969550,27700,27700,27700,27700,0
20240826,162300,137969550,27700,27700,27700,27700,0
20240826,162200,137969550,27700,27700,27700,27700,0
20240826,162100,137969550,27700,27700,27700,27700,0
20240826,162000,137969550,27700,27700,27700,27700,0
20240826,161900,137969550,27700,27700,27700,27700,0
20240826,161800,137969550,27700,27700,27700,27700,0
20240826,161700,137969550,27700,27700,27700,27700,0
20240826,161600,137969550,27700,27700,27700,27700,0
20240826,161500,137969550,27700,27700,27700,27700,0
20240826,161400,137969550,27700,27700,27700,27700,0
20240826,161300,137969550,27700,27700,27700,27700,0
20240826,161200,137969550,27700,27700,27700,27700,0
20240826,161100,137969550,27700,27700,27700,27700,0
20240826,161000,137969550,27700,27700,27700,27700,0
20240826,160900,137969550,27700,27700,27700,27700,0
20240826,160800,137969550,27700,27700,27700,27700,0
20240826,160700,137969550,27700,27700,27700,27700,0
20240826,160600,137969550,27700,27700,27700,27700,0
20240826,160500,137969550,27700,27700,27700,27700,0
20240826,160400,137969550,27700,27700,27700,27700,0
20240826,160300,137969550,27700,27700,27700,27700,0
20240826,160200,137969550,27700,27700,27700,27700,0
20240826,160100,137969550,27700,27700,27700,27700,0
20240826,160000,137969550,27700,27700,27700,27700,0
20240826,155900,137969550,27700,27700,27700,27700,0
20240826,155800,137969550,27700,27700,27700,27700,0
20240826,155700,137969550,27700,27700,27700,27700,0
20240826,155600,137969550,27700,27700,27700,27700,109
20240826,155500,137969550,27700,27700,27700,27700,0
20240826,155400,137969550,27700,27700,27700,27700,0
20240826,155300,137969550,27700,27700,27700,27700,0
20240826,155200,137969550,27700,27700,27700,27700,0
20240826,155100,137969550,27700,27700,27700,27700,0
20240826,155000,137969550,27700,27700,27700,27700,0
20240826,154900,137969550,27700,27700,27700,27700,0
20240826,154800,137969550,27700,27700,27700,27700,0
20240826,154700,137969550,27700,27700,27700,27700,0
20240826,154600,137969550,27700,27700,27700,27700,0
20240826,154500,137969550,27700,27700,27700,27700,0
20240826,154400,137969550,27700,27700,27700,27700,0
20240826,154300,137969550,27700,27700,27700,27700,0
20240826,154200,137969550,27700,27700,27700,27700,0
20240826,154100,137969550,27700,27700,27700,27700,0
20240826,154000,137969550,27700,27700,27700,27700,0
20240826,153900,137969550,27700,27700,27700,27700,0
20240826,153800,137969550,27700,27700,27700,27700,0
20240826,153700,137969550,27700,27700,27700,27700,0
20240826,153600,137969550,27700,27700,27700,27700,0
20240826,153500,137969550,27700,27700,27700,27700,0
20240826,153400,137969550,27700,27700,27700,27700,0
20240826,153300,137969550,27700,27700,27700,27700,0
20240826,153200,137969550,27700,27700,27700,27700,0
20240826,153100,137969550,27700,27700,27700,27700,0
20240826,153000,137969550,27700,27700,27700,27700,109
20240826,152900,134950250,27700,27700,27700,27700,0
20240826,152800,134950250,27700,27700,27700,27700,0
20240826,152700,134950250,27700,27700,27700,27700,0
20240826,152600,134950250,27700,27700,27700,27700,0
20240826,152500,134950250,27700,27700,27700,27700,0
20240826,152400,134950250,27700,27700,27700,27700,0
20240826,152300,134950250,27700,27700,27700,27700,0
20240826,152200,134950250,27700,27700,27700,27700,0
20240826,152100,134950250,27700,27700,27700,27700,0
20240826,152000,134950250,27700,27700,27700,27700,0
20240826,151900,134950250,27700,27700,27700,27700,0
20240826,151800,134950250,27700,27700,27700,27700,0
20240826,151700,134950250,27700,27700,27700,27700,0
20240826,151600,134950250,27700,27700,27700,27700,0
20240826,151500,134950250,27700,27700,27700,27700,0
20240826,151400,134950250,27700,27700,27700,27700,0
20240826,151300,134950250,27700,27700,27700,27700,0
20240826,151200,134950250,27700,27700,27700,27700,0
20240826,151100,134950250,27700,27600,27700,27600,40
20240826,151000,133844650,27450,27450,27450,27450,0
20240826,150900,133844650,27450,27550,27550,27450,165
20240826,150800,129310150,27500,27500,27500,27500,0
20240826,150700,129310150,27500,27500,27500,27500,0
20240826,150600,129310150,27500,27500,27500,27500,0
20240826,150500,129310150,27500,27500,27500,27500,0
20240826,150400,129310150,27500,27500,27500,27500,0
20240826,150300,129310150,27500,27500,27500,27500,0
20240826,150200,129310150,27500,27500,27500,27500,0
20240826,150100,129310150,27500,27500,27500,27500,0
20240826,150000,129310150,27500,27500,27500,27500,0
20240826,145900,129310150,27500,27500,27500,27500,0
20240826,145800,129310150,27500,27500,27500,27500,0
20240826,145700,129310150,27500,27550,27550,27500,100
20240826,145600,126560000,27650,27650,27650,27650,0
20240826,145500,126560000,27650,27650,27650,27650,0
20240826,145400,126560000,27650,27650,27650,27650,0
20240826,145300,126560000,27650,27650,27650,27650,0
20240826,145200,126560000,27650,27650,27650,27650,0
20240826,145100,126560000,27650,27650,27650,27650,20
20240826,145000,126007000,27650,27650,27650,27650,0
20240826,144900,126007000,27650,27650,27650,27650,0
20240826,144800,126007000,27650,27650,27650,27650,0
20240826,144700,126007000,27650,27650,27650,27650,0
20240826,144600,126007000,27650,27650,27650,27650,0
20240826,144500,126007000,27650,27650,27650,27650,0
20240826,144400,126007000,27650,27650,27650,27650,0
20240826,144300,126007000,27650,27650,27650,27650,2
20240826,144200,125951700,27650,27650,27650,27650,1
20240826,144100,125924050,27650,27650,27650,27650,0
20240826,144000,125924050,27650,27650,27650,27650,0
20240826,143900,125924050,27650,27650,27650,27650,0
20240826,143800,125924050,27650,27650,27650,27650,0
20240826,143700,125924050,27650,27650,27650,27650,0
20240826,143600,125924050,27650,27650,27650,27650,0
20240826,143500,125924050,27650,27650,27650,27650,0
20240826,143400,125924050,27650,27650,27650,27650,0
20240826,143300,125924050,27650,27650,27650,27650,2
20240826,143200,125868750,27650,27650,27650,27650,26
20240826,143100,125149850,27650,27650,27650,27650,0
20240826,143000,125149850,27650,27650,27650,27650,0
20240826,142900,125149850,27650,27650,27650,27650,0
20240826,142800,125149850,27650,27650,27650,27650,0
20240826,142700,125149850,27650,27650,27650,27650,0
20240826,142600,125149850,27650,27650,27650,27650,96
20240826,142500,122495450,27650,27650,27650,27650,2
20240826,142400,122440150,27300,27300,27300,27300,0
20240826,142300,122440150,27300,27300,27300,27300,0
20240826,142200,122440150,27300,27300,27300,27300,0
20240826,142100,122440150,27300,27300,27300,27300,0
20240826,142000,122440150,27300,27300,27300,27300,0
20240826,141900,122440150,27300,27300,27300,27300,0
20240826,141800,122440150,27300,27300,27300,27300,0
20240826,141700,122440150,27300,27300,27300,27300,0
20240826,141600,122440150,27300,27300,27300,27300,0
20240826,141500,122440150,27300,27300,27300,27300,0
20240826,141400,122440150,27300,27300,27300,27300,0
20240826,141300,122440150,27300,27300,27300,27300,0
20240826,141200,122440150,27300,27300,27300,27300,182
20240826,141100,117471550,27300,27350,27350,27300,130
20240826,141000,113922500,27550,27550,27550,27550,0
20240826,140900,113922500,27550,27550,27550,27550,0
20240826,140800,113922500,27550,27550,27550,27550,1
20240826,140700,113894950,27550,27550,27550,27550,0
20240826,140600,113894950,27550,27550,27550,27550,0
20240826,140500,113894950,27550,27550,27550,27550,0
20240826,140400,113894950,27550,27550,27550,27550,0
20240826,140300,113894950,27550,27550,27550,27550,0
20240826,140200,113894950,27550,27550,27550,27550,1
20240826,140100,113867400,27300,27300,27300,27300,0
20240826,140000,113867400,27300,27300,27300,27300,0
20240826,135900,113867400,27300,27400,27400,27300,483
20240826,135800,100665550,27400,27500,27500,27400,592
20240826,135700,84425350,27550,27550,27550,27550,0
20240826,135600,84425350,27550,27550,27550,27550,0
20240826,135500,84425350,27550,27550,27550,27550,0
20240826,135400,84425350,27550,27550,27550,27550,0
20240826,135300,84425350,27550,27550,27550,27550,0
20240826,135200,84425350,27550,27550,27550,27550,0
20240826,135100,84425350,27550,27550,27550,27550,0
20240826,135000,84425350,27550,27550,27550,27550,0
20240826,134900,84425350,27550,27550,27550,27550,3
20240826,134800,84342700,27550,27550,27550,27550,0
20240826,134700,84342700,27550,27550,27550,27550,0
20240826,134600,84342700,27550,27550,27550,27550,5
20240826,134500,84204950,27550,27550,27550,27550,0
20240826,134400,84204950,27550,27550,27550,27550,0
20240826,134300,84204950,27550,27550,27550,27550,0
20240826,134200,84204950,27550,27550,27550,27550,0
20240826,134100,84204950,27550,27550,27550,27550,21
20240826,134000,83626400,27550,27550,27550,27550,0
20240826,133900,83626400,27550,27550,27550,27550,154
20240826,133800,79383700,27600,27600,27600,27600,0
20240826,133700,79383700,27600,27600,27600,27600,0
20240826,133600,79383700,27600,27600,27600,27600,0
20240826,133500,79383700,27600,27600,27600,27600,20
20240826,133400,78831700,27600,27600,27600,27600,10
20240826,133300,78555700,27600,27600,27600,27600,0
20240826,133200,78555700,27600,27600,27600,27600,31
20240826,133100,77700100,27600,27600,27600,27600,0
20240826,133000,77700100,27600,27600,27600,27600,0
20240826,132900,77700100,27600,27600,27600,27600,0
20240826,132800,77700100,27600,27600,27600,27600,0
20240826,132700,77700100,27600,27600,27600,27600,0
20240826,132600,77700100,27600,27600,27600,27600,0
20240826,132500,77700100,27600,27600,27600,27600,0
20240826,132400,77700100,27600,27600,27600,27600,0
20240826,132300,77700100,27600,27600,27600,27600,5
20240826,132200,77562100,27600,27600,27600,27600,0
20240826,132100,77562100,27600,27600,27600,27600,40
20240826,132000,76458100,27600,27600,27600,27600,0
20240826,131900,76458100,27600,27600,27600,27600,0
20240826,131800,76458100,27600,27600,27600,27600,2
20240826,131700,76402900,27600,27600,27600,27600,0
20240826,131600,76402900,27600,27600,27600,27600,1
20240826,131500,76375300,27600,27600,27600,27600,0
20240826,131400,76375300,27600,27600,27600,27600,0
20240826,131300,76375300,27600,27600,27600,27600,1
20240826,131200,76347700,27600,27600,27600,27600,0
20240826,131100,76347700,27600,27600,27600,27600,50
20240826,131000,74967700,27550,27550,27550,27550,0
20240826,130900,74967700,27550,27550,27550,27550,0
20240826,130800,74967700,27550,27550,27550,27550,0
20240826,130700,74967700,27550,27550,27550,27550,235
20240826,130600,68493450,27600,27850,27850,27600,750
20240826,130500,47739700,28000,28000,28000,28000,0
20240826,130400,47739700,28000,28000,28000,28000,0
20240826,130300,47739700,28000,28000,28000,28000,0
20240826,130200,47739700,28000,28000,28000,28000,0
20240826,130100,47739700,28000,28000,28000,28000,0
20240826,130000,47739700,28000,28000,28000,28000,0
20240826,125900,47739700,28000,28000,28000,28000,0
20240826,125800,47739700,28000,28000,28000,28000,0
20240826,125700,47739700,28000,28000,28000,28000,0
20240826,125600,47739700,28000,28000,28000,28000,0
20240826,125500,47739700,28000,28000,28000,28000,0
20240826,125400,47739700,28000,28000,28000,28000,0
20240826,125300,47739700,28000,28000,28000,28000,0
20240826,125200,47739700,28000,28000,28000,28000,0
20240826,125100,47739700,28000,28000,28000,28000,0
20240826,125000,47739700,28000,28000,28000,28000,0
20240826,124900,47739700,28000,28000,28000,28000,0
20240826,124800,47739700,28000,28000,28000,28000,0
20240826,124700,47739700,28000,28000,28000,28000,0
20240826,124600,47739700,28000,28000,28000,28000,0
20240826,124500,47739700,28000,28000,28000,28000,0
20240826,124400,47739700,28000,28000,28000,28000,0
20240826,124300,47739700,28000,28000,28000,28000,0
20240826,124200,47739700,28000,28000,28000,28000,0
20240826,124100,47739700,28000,28000,28000,28000,0
20240826,124000,47739700,28000,28000,28000,28000,0
20240826,123900,47739700,28000,28000,28000,28000,0
20240826,123800,47739700,28000,28000,28000,28000,0
20240826,123700,47739700,28000,28000,28000,28000,0
20240826,123600,47739700,28000,28000,28000,28000,0
20240826,123500,47739700,28000,28000,28000,28000,0
20240826,123400,47739700,28000,28000,28000,28000,0
20240826,123300,47739700,28000,28000,28000,28000,0
20240826,123200,47739700,28000,28000,28000,28000,0
20240826,123100,47739700,28000,28000,28000,28000,0
20240826,123000,47739700,28000,28000,28000,28000,0
20240826,122900,47739700,28000,28000,28000,28000,0
20240826,122800,47739700,28000,28000,28000,28000,0
20240826,122700,47739700,28000,28000,28000,28000,0
20240826,122600,47739700,28000,28000,28000,28000,0
20240826,122500,47739700,28000,28000,28000,28000,0
20240826,122400,47739700,28000,28000,28000,28000,0
20240826,122300,47739700,28000,28000,28000,28000,0
20240826,122200,47739700,28000,28000,28000,28000,0
20240826,122100,47739700,28000,28000,28000,28000,0
20240826,122000,47739700,28000,28000,28000,28000,0
20240826,121900,47739700,28000,28000,28000,28000,0
20240826,121800,47739700,28000,28000,28000,28000,0
20240826,121700,47739700,28000,28000,28000,28000,1
20240826,121600,47711700,27800,27800,27800,27800,0
20240826,121500,47711700,27800,27950,27950,27800,1000
20240826,121400,19849300,28050,28050,28050,28050,0
20240826,121300,19849300,28050,28050,28050,28050,0
20240826,121200,19849300,28050,28050,28050,28050,0
20240826,121100,19849300,28050,28050,28050,28050,0
20240826,121000,19849300,28050,28050,28050,28050,0
20240826,120900,19849300,28050,28050,28050,28050,0
20240826,120800,19849300,28050,28050,28050,28050,0
20240826,120700,19849300,28050,28050,28050,28050,0
20240826,120600,19849300,28050,28050,28050,28050,0
20240826,120500,19849300,28050,28050,28050,28050,0
20240826,120400,19849300,28050,28050,28050,28050,0
20240826,120300,19849300,28050,28050,28050,28050,0
20240826,120200,19849300,28050,28050,28050,28050,0
20240826,120100,19849300,28050,28050,28050,28050,0
20240826,120000,19849300,28050,28050,28050,28050,107
20240826,115900,16847950,28050,28050,28050,28050,0
20240826,115800,16847950,28050,28050,28050,28050,0
20240826,115700,16847950,28050,28050,28050,28050,0
20240826,115600,16847950,28050,28050,28050,28050,0
20240826,115500,16847950,28050,28050,28050,28050,0
20240826,115400,16847950,28050,28050,28050,28050,0
20240826,115300,16847950,28050,28050,28050,28050,0
20240826,115200,16847950,28050,28050,28050,28050,0
20240826,115100,16847950,28050,28050,28050,28050,0
20240826,115000,16847950,28050,28050,28050,28050,0
20240826,114900,16847950,28050,28050,28050,28050,0
20240826,114800,16847950,28050,28050,28050,28050,0
20240826,114700,16847950,28050,28050,28050,28050,0
20240826,114600,16847950,28050,28050,28050,28050,0
20240826,114500,16847950,28050,28050,28050,28050,0
20240826,114400,16847950,28050,28050,28050,28050,0
20240826,114300,16847950,28050,28050,28050,28050,0
20240826,114200,16847950,28050,28050,28050,28050,0
20240826,114100,16847950,28050,28050,28050,28050,0
20240826,114000,16847950,28050,28050,28050,28050,0
20240826,113900,16847950,28050,28050,28050,28050,0
20240826,113800,16847950,28050,28050,28050,28050,0
20240826,113700,16847950,28050,28050,28050,28050,0
20240826,113600,16847950,28050,28050,28050,28050,0
20240826,113500,16847950,28050,28050,28050,28050,0
20240826,113400,16847950,28050,28050,28050,28050,0
20240826,113300,16847950,28050,28050,28050,28050,0
20240826,113200,16847950,28050,28050,28050,28050,0
20240826,113100,16847950,28050,28050,28050,28050,0
20240826,113000,16847950,28050,28050,28050,28050,0
20240826,112900,16847950,28050,28050,28050,28050,0
20240826,112800,16847950,28050,28050,28050,28050,0
20240826,112700,16847950,28050,28050,28050,28050,0
20240826,112600,16847950,28050,28050,28050,28050,0
20240826,112500,16847950,28050,28050,28050,28050,0
20240826,112400,16847950,28050,28050,28050,28050,0
20240826,112300,16847950,28050,28050,28050,28050,0
20240826,112200,16847950,28050,28050,28050,28050,0
20240826,112100,16847950,28050,28050,28050,28050,0
20240826,112000,16847950,28050,28050,28050,28050,0
20240826,111900,16847950,28050,28050,28050,28050,0
20240826,111800,16847950,28050,28050,28050,28050,1
20240826,111700,16819900,27900,27900,27900,27900,0
20240826,111600,16819900,27900,27900,27900,27900,0
20240826,111500,16819900,27900,27900,27900,27900,0
20240826,111400,16819900,27900,27900,27900,27900,0
20240826,111300,16819900,27900,27900,27900,27900,0
20240826,111200,16819900,27900,27900,27900,27900,0
20240826,111100,16819900,27900,27900,27900,27900,0
20240826,111000,16819900,27900,27900,27900,27900,0
20240826,110900,16819900,27900,27900,27900,27900,0
20240826,110800,16819900,27900,27900,27900,27900,0
20240826,110700,16819900,27900,27900,27900,27900,0
20240826,110600,16819900,27900,27900,27900,27900,0
20240826,110500,16819900,27900,27900,27900,27900,0
20240826,110400,16819900,27900,27900,27900,27900,0
20240826,110300,16819900,27900,27900,27900,27900,0
20240826,110200,16819900,27900,27900,27900,27900,0
20240826,110100,16819900,27900,27900,27900,27900,0
20240826,110000,16819900,27900,27900,27900,27900,0
20240826,105900,16819900,27900,27900,27900,27900,0
20240826,105800,16819900,27900,27900,27900,27900,0
20240826,105700,16819900,27900,27900,27900,27900,0
20240826,105600,16819900,27900,27900,27900,27900,0
20240826,105500,16819900,27900,27900,27900,27900,0
20240826,105400,16819900,27900,27900,27900,27900,0
20240826,105300,16819900,27900,27900,27900,27900,0
20240826,105200,16819900,27900,27900,27900,27900,0
20240826,105100,16819900,27900,27900,27900,27900,0
20240826,105000,16819900,27900,27900,27900,27900,0
20240826,104900,16819900,27900,27900,27900,27900,0
20240826,104800,16819900,27900,27900,27900,27900,0
20240826,104700,16819900,27900,27900,27900,27900,0
20240826,104600,16819900,27900,27900,27900,27900,0
20240826,104500,16819900,27900,27900,27900,27900,0
20240826,104400,16819900,27900,27900,27900,27900,0
20240826,104300,16819900,27900,27900,27900,27900,0
20240826,104200,16819900,27900,27900,27900,27900,0
20240826,104100,16819900,27900,27900,27900,27900,0
20240826,104000,16819900,27900,27900,27900,27900,0
20240826,103900,16819900,27900,27900,27900,27900,0
20240826,103800,16819900,27900,27900,27900,27900,0
20240826,103700,16819900,27900,27900,27900,27900,0
20240826,103600,16819900,27900,27900,27900,27900,0
20240826,103500,16819900,27900,27900,27900,27900,0
20240826,103400,16819900,27900,27900,27900,27900,0
20240826,103300,16819900,27900,27900,27900,27900,0
20240826,103200,16819900,27900,27900,27900,27900,0
20240826,103100,16819900,27900,27900,27900,27900,0
20240826,103000,16819900,27900,27900,27900,27900,0
20240826,102900,16819900,27900,27900,27900,27900,0
20240826,102800,16819900,27900,27900,27900,27900,0
20240826,102700,16819900,27900,27900,27900,27900,0
20240826,102600,16819900,27900,27900,27900,27900,0
20240826,102500,16819900,27900,27900,27900,27900,0
20240826,102400,16819900,27900,27900,27900,27900,10
20240826,102300,16540900,27900,27900,27900,27900,60
20240826,102200,14866900,27900,27900,27900,27900,5
20240826,102100,14727400,27900,28000,28000,27900,216
20240826,102000,8700150,28300,28300,28300,28300,0
20240826,101900,8700150,28300,28300,28300,28300,0
20240826,101800,8700150,28300,28300,28300,28300,0
20240826,101700,8700150,28300,28300,28300,28300,0
20240826,101600,8700150,28300,28300,28300,28300,0
20240826,101500,8700150,28300,28300,28300,28300,0
20240826,101400,8700150,28300,28300,28300,28300,0
20240826,101300,8700150,28300,28300,28300,28300,0
20240826,101200,8700150,28300,28300,28300,28300,0
20240826,101100,8700150,28300,28300,28300,28300,0
20240826,101000,8700150,28300,28300,28300,28300,0
20240826,100900,8700150,28300,28300,28300,28300,0
20240826,100800,8700150,28300,28300,28300,28300,0
20240826,100700,8700150,28300,28300,28300,28300,0
20240826,100600,8700150,28300,28300,28300,28300,0
20240826,100500,8700150,28300,28300,28300,28300,0
20240826,100400,8700150,28300,28300,28300,28300,0
20240826,100300,8700150,28300,28300,28300,28300,0
20240826,100200,8700150,28300,28300,28300,28300,0
20240826,100100,8700150,28300,28300,28300,28300,0
20240826,100000,8700150,28300,28300,28300,28300,0
20240826,095900,8700150,28300,28250,28300,28250,17
20240826,095800,8219800,28250,28250,28250,28250,0
20240826,095700,8219800,28250,28250,28250,28250,0
20240826,095600,8219800,28250,28250,28250,28250,19
20240826,095500,7683050,28250,28250,28250,28250,0
20240826,095400,7683050,28250,28250,28250,28250,0
20240826,095300,7683050,28250,28250,28250,28250,0
20240826,095200,7683050,28250,28250,28250,28250,0
20240826,095100,7683050,28250,28250,28250,28250,0
20240826,095000,7683050,28250,28250,28250,28250,0
20240826,094900,7683050,28250,28250,28250,28250,0
20240826,094800,7683050,28250,28250,28250,28250,0
20240826,094700,7683050,28250,28250,28250,28250,0
20240826,094600,7683050,28250,28250,28250,28250,0
20240826,094500,7683050,28250,28250,28250,28250,0
20240826,094400,7683050,28250,28250,28250,28250,0
20240826,094300,7683050,28250,28250,28250,28250,0
20240826,094200,7683050,28250,28250,28250,28250,0
20240826,094100,7683050,28250,28250,28250,28250,0
20240826,094000,7683050,28250,28250,28250,28250,0
20240826,093900,7683050,28250,28250,28250,28250,0
20240826,093800,7683050,28250,28250,28250,28250,0
20240826,093700,7683050,28250,28250,28250,28250,0
20240826,093600,7683050,28250,28250,28250,28250,0
20240826,093500,7683050,28250,28250,28250,28250,0
20240826,093400,7683050,28250,28250,28250,28250,0
20240826,093300,7683050,28250,28250,28250,28250,0
20240826,093200,7683050,28250,28250,28250,28250,14
20240826,093100,7287550,28250,28250,28250,28250,122
20240826,093000,3841050,28250,28250,28250,28250,4
20240826,092900,3728050,28250,28250,28250,28250,0
20240826,092800,3728050,28250,28250,28250,28250,0
20240826,092700,3728050,28250,28250,28250,28250,10
20240826,092600,3445550,28300,28300,28300,28300,0
20240826,092500,3445550,28300,28300,28300,28300,0
20240826,092400,3445550,28300,28300,28300,28300,0
20240826,092300,3445550,28300,28300,28300,28300,0
20240826,092200,3445550,28300,28300,28300,28300,0
20240826,092100,3445550,28300,28300,28300,28300,0
20240826,092000,3445550,28300,28300,28300,28300,100
20240826,091900,615550,28200,28200,28200,28200,0
20240826,091800,615550,28200,28200,28200,28200,4
20240826,091700,502750,28200,28200,28200,28200,0
20240826,091600,502750,28200,28200,28200,28200,6
20240826,091500,333550,27800,27800,27800,27800,0
20240826,091400,333550,27800,27800,27800,27800,0
20240826,091300,333550,27800,27800,27800,27800,0
20240826,091200,333550,27800,27800,27800,27800,0
20240826,091100,333550,27800,27800,27800,27800,2
20240826,091000,277950,27750,27800,27800,27750,10
20240826,090900,0,28000,28000,28000,28000,0
20240826,090800,0,28000,28000,28000,28000,0
20240826,090700,0,28000,28000,28000,28000,0
20240826,090600,0,28000,28000,28000,28000,0
20240826,090500,0,28000,28000,28000,28000,0
20240826,090400,0,28000,28000,28000,28000,0
20240826,090300,0,28000,28000,28000,28000,0
20240826,090200,0,28000,28000,28000,28000,0
20240826,090100,0,28000,28000,28000,28000,0
20240826,090000,0,28000,28000,28000,28000,0