KissMeData/044990/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,192500,37494350,27400,27400,27400,27400,136
20240827,192400,37494350,27400,27400,27400,27400,0
20240827,192300,37494350,27400,27400,27400,27400,0
20240827,192200,37494350,27400,27400,27400,27400,0
20240827,192100,37494350,27400,27400,27400,27400,0
20240827,192000,37494350,27400,27400,27400,27400,0
20240827,191900,37494350,27400,27400,27400,27400,0
20240827,191800,37494350,27400,27400,27400,27400,0
20240827,191700,37494350,27400,27400,27400,27400,0
20240827,191600,37494350,27400,27400,27400,27400,0
20240827,191500,37494350,27400,27400,27400,27400,0
20240827,191400,37494350,27400,27400,27400,27400,0
20240827,191300,37494350,27400,27400,27400,27400,0
20240827,191200,37494350,27400,27400,27400,27400,0
20240827,191100,37494350,27400,27400,27400,27400,0
20240827,191000,37494350,27400,27400,27400,27400,0
20240827,190900,37494350,27400,27400,27400,27400,0
20240827,190800,37494350,27400,27400,27400,27400,0
20240827,190700,37494350,27400,27400,27400,27400,0
20240827,190600,37494350,27400,27400,27400,27400,0
20240827,190500,37494350,27400,27400,27400,27400,0
20240827,190400,37494350,27400,27400,27400,27400,0
20240827,190300,37494350,27400,27400,27400,27400,0
20240827,190200,37494350,27400,27400,27400,27400,0
20240827,190100,37494350,27400,27400,27400,27400,0
20240827,190000,37494350,27400,27400,27400,27400,0
20240827,185900,37494350,27400,27400,27400,27400,0
20240827,185800,37494350,27400,27400,27400,27400,0
20240827,185700,37494350,27400,27400,27400,27400,0
20240827,185600,37494350,27400,27400,27400,27400,0
20240827,185500,37494350,27400,27400,27400,27400,136
20240827,185400,37494350,27400,27400,27400,27400,0
20240827,185300,37494350,27400,27400,27400,27400,0
20240827,185200,37494350,27400,27400,27400,27400,0
20240827,185100,37494350,27400,27400,27400,27400,0
20240827,185000,37494350,27400,27400,27400,27400,0
20240827,184900,37494350,27400,27400,27400,27400,0
20240827,184800,37494350,27400,27400,27400,27400,0
20240827,184700,37494350,27400,27400,27400,27400,0
20240827,184600,37494350,27400,27400,27400,27400,0
20240827,184500,37494350,27400,27400,27400,27400,0
20240827,184400,37494350,27400,27400,27400,27400,0
20240827,184300,37494350,27400,27400,27400,27400,0
20240827,184200,37494350,27400,27400,27400,27400,0
20240827,184100,37494350,27400,27400,27400,27400,0
20240827,184000,37494350,27400,27400,27400,27400,0
20240827,183900,37494350,27400,27400,27400,27400,0
20240827,183800,37494350,27400,27400,27400,27400,0
20240827,183700,37494350,27400,27400,27400,27400,0
20240827,183600,37494350,27400,27400,27400,27400,0
20240827,183500,37494350,27400,27400,27400,27400,0
20240827,183400,37494350,27400,27400,27400,27400,0
20240827,183300,37494350,27400,27400,27400,27400,0
20240827,183200,37494350,27400,27400,27400,27400,0
20240827,183100,37494350,27400,27400,27400,27400,0
20240827,183000,37494350,27400,27400,27400,27400,0
20240827,182900,37494350,27400,27400,27400,27400,0
20240827,182800,37494350,27400,27400,27400,27400,0
20240827,182700,37494350,27400,27400,27400,27400,0
20240827,182600,37494350,27400,27400,27400,27400,0
20240827,182500,37494350,27400,27400,27400,27400,136
20240827,182400,37494350,27400,27400,27400,27400,0
20240827,182300,37494350,27400,27400,27400,27400,0
20240827,182200,37494350,27400,27400,27400,27400,0
20240827,182100,37494350,27400,27400,27400,27400,0
20240827,182000,37494350,27400,27400,27400,27400,0
20240827,181900,37494350,27400,27400,27400,27400,0
20240827,181800,37494350,27400,27400,27400,27400,0
20240827,181700,37494350,27400,27400,27400,27400,0
20240827,181600,37494350,27400,27400,27400,27400,0
20240827,181500,37494350,27400,27400,27400,27400,0
20240827,181400,37494350,27400,27400,27400,27400,0
20240827,181300,37494350,27400,27400,27400,27400,0
20240827,181200,37494350,27400,27400,27400,27400,0
20240827,181100,37494350,27400,27400,27400,27400,0
20240827,181000,37494350,27400,27400,27400,27400,0
20240827,180900,37494350,27400,27400,27400,27400,0
20240827,180800,37494350,27400,27400,27400,27400,0
20240827,180700,37494350,27400,27400,27400,27400,0
20240827,180600,37494350,27400,27400,27400,27400,0
20240827,180500,37494350,27400,27400,27400,27400,0
20240827,180400,37494350,27400,27400,27400,27400,0
20240827,180300,37494350,27400,27400,27400,27400,0
20240827,180200,37494350,27400,27400,27400,27400,0
20240827,180100,37494350,27400,27400,27400,27400,0
20240827,180000,37494350,27400,27400,27400,27400,0
20240827,175900,37494350,27400,27400,27400,27400,0
20240827,175800,37494350,27400,27400,27400,27400,0
20240827,175700,37494350,27400,27400,27400,27400,0
20240827,175600,37494350,27400,27400,27400,27400,0
20240827,175500,37494350,27400,27400,27400,27400,136
20240827,175400,37494350,27400,27400,27400,27400,0
20240827,175300,37494350,27400,27400,27400,27400,0
20240827,175200,37494350,27400,27400,27400,27400,0
20240827,175100,37494350,27400,27400,27400,27400,0
20240827,175000,37494350,27400,27400,27400,27400,0
20240827,174900,37494350,27400,27400,27400,27400,0
20240827,174800,37494350,27400,27400,27400,27400,0
20240827,174700,37494350,27400,27400,27400,27400,0
20240827,174600,37494350,27400,27400,27400,27400,0
20240827,174500,37494350,27400,27400,27400,27400,0
20240827,174400,37494350,27400,27400,27400,27400,0
20240827,174300,37494350,27400,27400,27400,27400,0
20240827,174200,37494350,27400,27400,27400,27400,0
20240827,174100,37494350,27400,27400,27400,27400,0
20240827,174000,37494350,27400,27400,27400,27400,0
20240827,173900,37494350,27400,27400,27400,27400,0
20240827,173800,37494350,27400,27400,27400,27400,0
20240827,173700,37494350,27400,27400,27400,27400,0
20240827,173600,37494350,27400,27400,27400,27400,0
20240827,173500,37494350,27400,27400,27400,27400,0
20240827,173400,37494350,27400,27400,27400,27400,0
20240827,173300,37494350,27400,27400,27400,27400,0
20240827,173200,37494350,27400,27400,27400,27400,0
20240827,173100,37494350,27400,27400,27400,27400,0
20240827,173000,37494350,27400,27400,27400,27400,0
20240827,172900,37494350,27400,27400,27400,27400,0
20240827,172800,37494350,27400,27400,27400,27400,0
20240827,172700,37494350,27400,27400,27400,27400,0
20240827,172600,37494350,27400,27400,27400,27400,0
20240827,172500,37494350,27400,27400,27400,27400,136
20240827,172400,37494350,27400,27400,27400,27400,0
20240827,172300,37494350,27400,27400,27400,27400,0
20240827,172200,37494350,27400,27400,27400,27400,0
20240827,172100,37494350,27400,27400,27400,27400,0
20240827,172000,37494350,27400,27400,27400,27400,0
20240827,171900,37494350,27400,27400,27400,27400,0
20240827,171800,37494350,27400,27400,27400,27400,0
20240827,171700,37494350,27400,27400,27400,27400,0
20240827,171600,37494350,27400,27400,27400,27400,0
20240827,171500,37494350,27400,27400,27400,27400,0
20240827,171400,37494350,27400,27400,27400,27400,0
20240827,171300,37494350,27400,27400,27400,27400,0
20240827,171200,37494350,27400,27400,27400,27400,0
20240827,171100,37494350,27400,27400,27400,27400,0
20240827,171000,37494350,27400,27400,27400,27400,0
20240827,170900,37494350,27400,27400,27400,27400,0
20240827,170800,37494350,27400,27400,27400,27400,0
20240827,170700,37494350,27400,27400,27400,27400,0
20240827,170600,37494350,27400,27400,27400,27400,0
20240827,170500,37494350,27400,27400,27400,27400,0
20240827,170400,37494350,27400,27400,27400,27400,0
20240827,170300,37494350,27400,27400,27400,27400,0
20240827,170200,37494350,27400,27400,27400,27400,0
20240827,170100,37494350,27400,27400,27400,27400,0
20240827,170000,37494350,27400,27400,27400,27400,0
20240827,165900,37494350,27400,27400,27400,27400,0
20240827,165800,37494350,27400,27400,27400,27400,0
20240827,165700,37494350,27400,27400,27400,27400,0
20240827,165600,37494350,27400,27400,27400,27400,0
20240827,165500,37494350,27400,27400,27400,27400,136
20240827,165400,37494350,27400,27400,27400,27400,0
20240827,165300,37494350,27400,27400,27400,27400,0
20240827,165200,37494350,27400,27400,27400,27400,0
20240827,165100,37494350,27400,27400,27400,27400,0
20240827,165000,37494350,27400,27400,27400,27400,0
20240827,164900,37494350,27400,27400,27400,27400,0
20240827,164800,37494350,27400,27400,27400,27400,0
20240827,164700,37494350,27400,27400,27400,27400,0
20240827,164600,37494350,27400,27400,27400,27400,0
20240827,164500,37494350,27400,27400,27400,27400,0
20240827,164400,37494350,27400,27400,27400,27400,0
20240827,164300,37494350,27400,27400,27400,27400,0
20240827,164200,37494350,27400,27400,27400,27400,0
20240827,164100,37494350,27400,27400,27400,27400,0
20240827,164000,37494350,27400,27400,27400,27400,0
20240827,163900,37494350,27400,27400,27400,27400,0
20240827,163800,37494350,27400,27400,27400,27400,0
20240827,163700,37494350,27400,27400,27400,27400,0
20240827,163600,37494350,27400,27400,27400,27400,0
20240827,163500,37494350,27400,27400,27400,27400,0
20240827,163400,37494350,27400,27400,27400,27400,0
20240827,163300,37494350,27400,27400,27400,27400,0
20240827,163200,37494350,27400,27400,27400,27400,0
20240827,163100,37494350,27400,27400,27400,27400,0
20240827,163000,37494350,27400,27400,27400,27400,0
20240827,162900,37494350,27400,27400,27400,27400,0
20240827,162800,37494350,27400,27400,27400,27400,0
20240827,162700,37494350,27400,27400,27400,27400,0
20240827,162600,37494350,27400,27400,27400,27400,0
20240827,162500,37494350,27400,27400,27400,27400,136
20240827,162400,37494350,27400,27400,27400,27400,0
20240827,162300,37494350,27400,27400,27400,27400,0
20240827,162200,37494350,27400,27400,27400,27400,0
20240827,162100,37494350,27400,27400,27400,27400,0
20240827,162000,37494350,27400,27400,27400,27400,0
20240827,161900,37494350,27400,27400,27400,27400,0
20240827,161800,37494350,27400,27400,27400,27400,0
20240827,161700,37494350,27400,27400,27400,27400,0
20240827,161600,37494350,27400,27400,27400,27400,0
20240827,161500,37494350,27400,27400,27400,27400,0
20240827,161400,37494350,27400,27400,27400,27400,0
20240827,161300,37494350,27400,27400,27400,27400,0
20240827,161200,37494350,27400,27400,27400,27400,0
20240827,161100,37494350,27400,27400,27400,27400,0
20240827,161000,37494350,27400,27400,27400,27400,0
20240827,160900,37494350,27400,27400,27400,27400,0
20240827,160800,37494350,27400,27400,27400,27400,0
20240827,160700,37494350,27400,27400,27400,27400,0
20240827,160600,37494350,27400,27400,27400,27400,0
20240827,160500,37494350,27400,27400,27400,27400,0
20240827,160400,37494350,27400,27400,27400,27400,0
20240827,160300,37494350,27400,27400,27400,27400,0
20240827,160200,37494350,27400,27400,27400,27400,0
20240827,160100,37494350,27400,27400,27400,27400,0
20240827,160000,37494350,27400,27400,27400,27400,0
20240827,155900,37494350,27400,27400,27400,27400,0
20240827,155800,37494350,27400,27400,27400,27400,0
20240827,155700,37494350,27400,27400,27400,27400,0
20240827,155600,37494350,27400,27400,27400,27400,0
20240827,155500,37494350,27400,27400,27400,27400,136
20240827,155400,37494350,27400,27400,27400,27400,0
20240827,155300,37494350,27400,27400,27400,27400,0
20240827,155200,37494350,27400,27400,27400,27400,0
20240827,155100,37494350,27400,27400,27400,27400,0
20240827,155000,37494350,27400,27400,27400,27400,0
20240827,154900,37494350,27400,27400,27400,27400,0
20240827,154800,37494350,27400,27400,27400,27400,0
20240827,154700,37494350,27400,27400,27400,27400,0
20240827,154600,37494350,27400,27400,27400,27400,0
20240827,154500,37494350,27400,27400,27400,27400,0
20240827,154400,37494350,27400,27400,27400,27400,0
20240827,154300,37494350,27400,27400,27400,27400,0
20240827,154200,37494350,27400,27400,27400,27400,0
20240827,154100,37494350,27400,27400,27400,27400,0
20240827,154000,37494350,27400,27400,27400,27400,0
20240827,153900,37494350,27400,27400,27400,27400,0
20240827,153800,37494350,27400,27400,27400,27400,0
20240827,153700,37494350,27400,27400,27400,27400,0
20240827,153600,37494350,27400,27400,27400,27400,0
20240827,153500,37494350,27400,27400,27400,27400,0
20240827,153400,37494350,27400,27400,27400,27400,0
20240827,153300,37494350,27400,27400,27400,27400,0
20240827,153200,37494350,27400,27400,27400,27400,0
20240827,153100,37494350,27400,27400,27400,27400,0
20240827,153000,37494350,27400,27400,27400,27400,136
20240827,152900,33767950,27400,27400,27400,27400,0
20240827,152800,33767950,27400,27400,27400,27400,0
20240827,152700,33767950,27400,27400,27400,27400,0
20240827,152600,33767950,27400,27400,27400,27400,0
20240827,152500,33767950,27400,27400,27400,27400,0
20240827,152400,33767950,27400,27400,27400,27400,0
20240827,152300,33767950,27400,27400,27400,27400,0
20240827,152200,33767950,27400,27400,27400,27400,0
20240827,152100,33767950,27400,27400,27400,27400,0
20240827,152000,33767950,27400,27400,27400,27400,0
20240827,151900,33767950,27400,27400,27400,27400,0
20240827,151800,33767950,27400,27400,27400,27400,0
20240827,151700,33767950,27400,27400,27400,27400,0
20240827,151600,33767950,27400,27400,27400,27400,0
20240827,151500,33767950,27400,27400,27400,27400,0
20240827,151400,33767950,27400,27400,27400,27400,0
20240827,151300,33767950,27400,27400,27400,27400,0
20240827,151200,33767950,27400,27400,27400,27400,0
20240827,151100,33767950,27400,27400,27400,27400,0
20240827,151000,33767950,27400,27400,27400,27400,0
20240827,150900,33767950,27400,27400,27400,27400,0
20240827,150800,33767950,27400,27400,27400,27400,20
20240827,150700,33219950,27400,27400,27400,27400,0
20240827,150600,33219950,27400,27400,27400,27400,0
20240827,150500,33219950,27400,27400,27400,27400,0
20240827,150400,33219950,27400,27400,27400,27400,0
20240827,150300,33219950,27400,27400,27400,27400,0
20240827,150200,33219950,27400,27400,27400,27400,0
20240827,150100,33219950,27400,27400,27400,27400,0
20240827,150000,33219950,27400,27400,27400,27400,0
20240827,145900,33219950,27400,27400,27400,27400,0
20240827,145800,33219950,27400,27400,27400,27400,0
20240827,145700,33219950,27400,27400,27400,27400,0
20240827,145600,33219950,27400,27400,27400,27400,0
20240827,145500,33219950,27400,27400,27400,27400,0
20240827,145400,33219950,27400,27400,27400,27400,0
20240827,145300,33219950,27400,27400,27400,27400,0
20240827,145200,33219950,27400,27400,27400,27400,0
20240827,145100,33219950,27400,27400,27400,27400,0
20240827,145000,33219950,27400,27400,27400,27400,0
20240827,144900,33219950,27400,27400,27400,27400,3
20240827,144800,33137750,27400,27400,27400,27400,10
20240827,144700,32863750,27400,27400,27400,27400,0
20240827,144600,32863750,27400,27400,27400,27400,1
20240827,144500,32836350,27400,27400,27400,27400,0
20240827,144400,32836350,27400,27400,27400,27400,42
20240827,144300,31685550,27700,27700,27700,27700,0
20240827,144200,31685550,27700,27700,27700,27700,0
20240827,144100,31685550,27700,27700,27700,27700,1
20240827,144000,31657850,27400,27400,27400,27400,0
20240827,143900,31657850,27400,27400,27400,27400,0
20240827,143800,31657850,27400,27400,27400,27400,0
20240827,143700,31657850,27400,27400,27400,27400,0
20240827,143600,31657850,27400,27400,27400,27400,100
20240827,143500,28917850,27400,27400,27400,27400,0
20240827,143400,28917850,27400,27400,27400,27400,0
20240827,143300,28917850,27400,27400,27400,27400,0
20240827,143200,28917850,27400,27400,27400,27400,0
20240827,143100,28917850,27400,27400,27400,27400,0
20240827,143000,28917850,27400,27400,27400,27400,0
20240827,142900,28917850,27400,27400,27400,27400,0
20240827,142800,28917850,27400,27400,27400,27400,0
20240827,142700,28917850,27400,27400,27400,27400,0
20240827,142600,28917850,27400,27400,27400,27400,0
20240827,142500,28917850,27400,27400,27400,27400,0
20240827,142400,28917850,27400,27400,27400,27400,0
20240827,142300,28917850,27400,27400,27400,27400,0
20240827,142200,28917850,27400,27400,27400,27400,0
20240827,142100,28917850,27400,27400,27400,27400,0
20240827,142000,28917850,27400,27400,27400,27400,0
20240827,141900,28917850,27400,27400,27400,27400,100
20240827,141800,26177850,27400,27400,27400,27400,0
20240827,141700,26177850,27400,27400,27400,27400,0
20240827,141600,26177850,27400,27400,27400,27400,0
20240827,141500,26177850,27400,27400,27400,27400,0
20240827,141400,26177850,27400,27400,27400,27400,0
20240827,141300,26177850,27400,27400,27400,27400,0
20240827,141200,26177850,27400,27400,27400,27400,0
20240827,141100,26177850,27400,27400,27400,27400,0
20240827,141000,26177850,27400,27400,27400,27400,0
20240827,140900,26177850,27400,27400,27400,27400,0
20240827,140800,26177850,27400,27400,27400,27400,0
20240827,140700,26177850,27400,27400,27400,27400,0
20240827,140600,26177850,27400,27400,27400,27400,0
20240827,140500,26177850,27400,27400,27400,27400,0
20240827,140400,26177850,27400,27400,27400,27400,0
20240827,140300,26177850,27400,27400,27400,27400,0
20240827,140200,26177850,27400,27400,27400,27400,0
20240827,140100,26177850,27400,27400,27400,27400,0
20240827,140000,26177850,27400,27400,27400,27400,0
20240827,135900,26177850,27400,27400,27400,27400,0
20240827,135800,26177850,27400,27400,27400,27400,0
20240827,135700,26177850,27400,27400,27400,27400,0
20240827,135600,26177850,27400,27400,27400,27400,0
20240827,135500,26177850,27400,27400,27400,27400,0
20240827,135400,26177850,27400,27400,27400,27400,0
20240827,135300,26177850,27400,27400,27400,27400,0
20240827,135200,26177850,27400,27400,27400,27400,35
20240827,135100,25218850,27400,27400,27400,27400,0
20240827,135000,25218850,27400,27400,27400,27400,0
20240827,134900,25218850,27400,27400,27400,27400,0
20240827,134800,25218850,27400,27400,27400,27400,3
20240827,134700,25136650,27400,27400,27400,27400,0
20240827,134600,25136650,27400,27400,27400,27400,0
20240827,134500,25136650,27400,27400,27400,27400,0
20240827,134400,25136650,27400,27400,27400,27400,7
20240827,134300,24944850,27400,27400,27400,27400,73
20240827,134200,22944650,27400,27400,27400,27400,0
20240827,134100,22944650,27400,27400,27400,27400,0
20240827,134000,22944650,27400,27400,27400,27400,0
20240827,133900,22944650,27400,27400,27400,27400,0
20240827,133800,22944650,27400,27400,27400,27400,0
20240827,133700,22944650,27400,27400,27400,27400,0
20240827,133600,22944650,27400,27400,27400,27400,30
20240827,133500,22122650,27400,27400,27400,27400,153
20240827,133400,17930450,27600,27600,27600,27600,0
20240827,133300,17930450,27600,27600,27600,27600,0
20240827,133200,17930450,27600,27600,27600,27600,0
20240827,133100,17930450,27600,27600,27600,27600,0
20240827,133000,17930450,27600,27600,27600,27600,0
20240827,132900,17930450,27600,27600,27600,27600,0
20240827,132800,17930450,27600,27600,27600,27600,0
20240827,132700,17930450,27600,27600,27600,27600,0
20240827,132600,17930450,27600,27600,27600,27600,25
20240827,132500,17240450,27500,27500,27500,27500,0
20240827,132400,17240450,27500,27500,27500,27500,0
20240827,132300,17240450,27500,27500,27500,27500,100
20240827,132200,14490450,27600,27600,27600,27600,0
20240827,132100,14490450,27600,27600,27600,27600,109
20240827,132000,11482050,27650,27650,27650,27650,0
20240827,131900,11482050,27650,27650,27650,27650,0
20240827,131800,11482050,27650,27650,27650,27650,0
20240827,131700,11482050,27650,27650,27650,27650,0
20240827,131600,11482050,27650,27650,27650,27650,0
20240827,131500,11482050,27650,27650,27650,27650,0
20240827,131400,11482050,27650,27650,27650,27650,0
20240827,131300,11482050,27650,27650,27650,27650,0
20240827,131200,11482050,27650,27650,27650,27650,0
20240827,131100,11482050,27650,27650,27650,27650,0
20240827,131000,11482050,27650,27650,27650,27650,0
20240827,130900,11482050,27650,27650,27650,27650,0
20240827,130800,11482050,27650,27650,27650,27650,0
20240827,130700,11482050,27650,27650,27650,27650,0
20240827,130600,11482050,27650,27650,27650,27650,0
20240827,130500,11482050,27650,27650,27650,27650,0
20240827,130400,11482050,27650,27650,27650,27650,31
20240827,130300,10624900,27650,27650,27650,27650,0
20240827,130200,10624900,27650,27650,27650,27650,7
20240827,130100,10431350,27650,27650,27650,27650,0
20240827,130000,10431350,27650,27650,27650,27650,0
20240827,125900,10431350,27650,27650,27650,27650,0
20240827,125800,10431350,27650,27650,27650,27650,0
20240827,125700,10431350,27650,27650,27650,27650,0
20240827,125600,10431350,27650,27650,27650,27650,0
20240827,125500,10431350,27650,27650,27650,27650,0
20240827,125400,10431350,27650,27650,27650,27650,0
20240827,125300,10431350,27650,27650,27650,27650,0
20240827,125200,10431350,27650,27650,27650,27650,0
20240827,125100,10431350,27650,27650,27650,27650,0
20240827,125000,10431350,27650,27650,27650,27650,50
20240827,124900,9048850,27800,27800,27800,27800,0
20240827,124800,9048850,27800,27800,27800,27800,0
20240827,124700,9048850,27800,27800,27800,27800,0
20240827,124600,9048850,27800,27800,27800,27800,0
20240827,124500,9048850,27800,27800,27800,27800,0
20240827,124400,9048850,27800,27800,27800,27800,0
20240827,124300,9048850,27800,27800,27800,27800,0
20240827,124200,9048850,27800,27800,27800,27800,1
20240827,124100,9021050,27650,27650,27650,27650,23
20240827,124000,8385100,27850,27850,27850,27850,0
20240827,123900,8385100,27850,27850,27850,27850,0
20240827,123800,8385100,27850,27850,27850,27850,0
20240827,123700,8385100,27850,27850,27850,27850,0
20240827,123600,8385100,27850,27850,27850,27850,0
20240827,123500,8385100,27850,27850,27850,27850,0
20240827,123400,8385100,27850,27850,27850,27850,0
20240827,123300,8385100,27850,27850,27850,27850,0
20240827,123200,8385100,27850,27850,27850,27850,0
20240827,123100,8385100,27850,27850,27850,27850,0
20240827,123000,8385100,27850,27850,27850,27850,0
20240827,122900,8385100,27850,27850,27850,27850,0
20240827,122800,8385100,27850,27850,27850,27850,0
20240827,122700,8385100,27850,27850,27850,27850,0
20240827,122600,8385100,27850,27850,27850,27850,0
20240827,122500,8385100,27850,27850,27850,27850,0
20240827,122400,8385100,27850,27850,27850,27850,0
20240827,122300,8385100,27850,27850,27850,27850,0
20240827,122200,8385100,27850,27850,27850,27850,0
20240827,122100,8385100,27850,27850,27850,27850,72
20240827,122000,6379900,27850,27850,27850,27850,0
20240827,121900,6379900,27850,27850,27850,27850,0
20240827,121800,6379900,27850,27850,27850,27850,0
20240827,121700,6379900,27850,27850,27850,27850,0
20240827,121600,6379900,27850,27850,27850,27850,0
20240827,121500,6379900,27850,27850,27850,27850,0
20240827,121400,6379900,27850,27850,27850,27850,0
20240827,121300,6379900,27850,27850,27850,27850,0
20240827,121200,6379900,27850,27850,27850,27850,0
20240827,121100,6379900,27850,27850,27850,27850,0
20240827,121000,6379900,27850,27850,27850,27850,0
20240827,120900,6379900,27850,27850,27850,27850,0
20240827,120800,6379900,27850,27850,27850,27850,0
20240827,120700,6379900,27850,27850,27850,27850,0
20240827,120600,6379900,27850,27850,27850,27850,0
20240827,120500,6379900,27850,27850,27850,27850,0
20240827,120400,6379900,27850,27850,27850,27850,0
20240827,120300,6379900,27850,27850,27850,27850,0
20240827,120200,6379900,27850,27850,27850,27850,0
20240827,120100,6379900,27850,27850,27850,27850,0
20240827,120000,6379900,27850,27850,27850,27850,0
20240827,115900,6379900,27850,27850,27850,27850,0
20240827,115800,6379900,27850,27850,27850,27850,0
20240827,115700,6379900,27850,27850,27850,27850,0
20240827,115600,6379900,27850,27850,27850,27850,0
20240827,115500,6379900,27850,27850,27850,27850,0
20240827,115400,6379900,27850,27850,27850,27850,0
20240827,115300,6379900,27850,27850,27850,27850,0
20240827,115200,6379900,27850,27850,27850,27850,0
20240827,115100,6379900,27850,27850,27850,27850,0
20240827,115000,6379900,27850,27850,27850,27850,0
20240827,114900,6379900,27850,27850,27850,27850,0
20240827,114800,6379900,27850,27850,27850,27850,0
20240827,114700,6379900,27850,27850,27850,27850,0
20240827,114600,6379900,27850,27850,27850,27850,0
20240827,114500,6379900,27850,27850,27850,27850,23
20240827,114400,5739350,27850,27850,27850,27850,0
20240827,114300,5739350,27850,27850,27850,27850,0
20240827,114200,5739350,27850,27850,27850,27850,0
20240827,114100,5739350,27850,27850,27850,27850,0
20240827,114000,5739350,27850,27850,27850,27850,4
20240827,113900,5627950,27950,27950,27950,27950,0
20240827,113800,5627950,27950,27950,27950,27950,0
20240827,113700,5627950,27950,27950,27950,27950,0
20240827,113600,5627950,27950,27950,27950,27950,0
20240827,113500,5627950,27950,27950,27950,27950,0
20240827,113400,5627950,27950,27950,27950,27950,0
20240827,113300,5627950,27950,27950,27950,27950,0
20240827,113200,5627950,27950,27950,27950,27950,0
20240827,113100,5627950,27950,27950,27950,27950,0
20240827,113000,5627950,27950,27950,27950,27950,0
20240827,112900,5627950,27950,27950,27950,27950,0
20240827,112800,5627950,27950,27950,27950,27950,0
20240827,112700,5627950,27950,27950,27950,27950,0
20240827,112600,5627950,27950,27950,27950,27950,0
20240827,112500,5627950,27950,27950,27950,27950,0
20240827,112400,5627950,27950,27950,27950,27950,0
20240827,112300,5627950,27950,27950,27950,27950,0
20240827,112200,5627950,27950,27950,27950,27950,0
20240827,112100,5627950,27950,27950,27950,27950,0
20240827,112000,5627950,27950,27950,27950,27950,0
20240827,111900,5627950,27950,27950,27950,27950,0
20240827,111800,5627950,27950,27950,27950,27950,0
20240827,111700,5627950,27950,27950,27950,27950,0
20240827,111600,5627950,27950,27950,27950,27950,9
20240827,111500,5376400,27950,27950,27950,27950,100
20240827,111400,2581400,27950,27950,27950,27950,0
20240827,111300,2581400,27950,27950,27950,27950,0
20240827,111200,2581400,27950,27950,27950,27950,0
20240827,111100,2581400,27950,27950,27950,27950,0
20240827,111000,2581400,27950,27950,27950,27950,0
20240827,110900,2581400,27950,27950,27950,27950,0
20240827,110800,2581400,27950,27950,27950,27950,0
20240827,110700,2581400,27950,27950,27950,27950,0
20240827,110600,2581400,27950,27950,27950,27950,0
20240827,110500,2581400,27950,27950,27950,27950,0
20240827,110400,2581400,27950,27950,27950,27950,0
20240827,110300,2581400,27950,27950,27950,27950,0
20240827,110200,2581400,27950,27950,27950,27950,0
20240827,110100,2581400,27950,27950,27950,27950,0
20240827,110000,2581400,27950,27950,27950,27950,0
20240827,105900,2581400,27950,27950,27950,27950,1
20240827,105800,2553450,27950,27950,27950,27950,0
20240827,105700,2553450,27950,27950,27950,27950,0
20240827,105600,2553450,27950,27950,27950,27950,0
20240827,105500,2553450,27950,27950,27950,27950,0
20240827,105400,2553450,27950,27950,27950,27950,0
20240827,105300,2553450,27950,27950,27950,27950,0
20240827,105200,2553450,27950,27950,27950,27950,0
20240827,105100,2553450,27950,27950,27950,27950,0
20240827,105000,2553450,27950,27950,27950,27950,0
20240827,104900,2553450,27950,27950,27950,27950,0
20240827,104800,2553450,27950,27950,27950,27950,0
20240827,104700,2553450,27950,27950,27950,27950,0
20240827,104600,2553450,27950,27950,27950,27950,0
20240827,104500,2553450,27950,27950,27950,27950,0
20240827,104400,2553450,27950,27950,27950,27950,0
20240827,104300,2553450,27950,27950,27950,27950,0
20240827,104200,2553450,27950,27950,27950,27950,0
20240827,104100,2553450,27950,27950,27950,27950,0
20240827,104000,2553450,27950,27950,27950,27950,0
20240827,103900,2553450,27950,27950,27950,27950,0
20240827,103800,2553450,27950,27950,27950,27950,0
20240827,103700,2553450,27950,27950,27950,27950,0
20240827,103600,2553450,27950,27950,27950,27950,0
20240827,103500,2553450,27950,27950,27950,27950,0
20240827,103400,2553450,27950,27950,27950,27950,0
20240827,103300,2553450,27950,27950,27950,27950,0
20240827,103200,2553450,27950,27950,27950,27950,0
20240827,103100,2553450,27950,27950,27950,27950,0
20240827,103000,2553450,27950,27950,27950,27950,0
20240827,102900,2553450,27950,27950,27950,27950,0
20240827,102800,2553450,27950,27950,27950,27950,0
20240827,102700,2553450,27950,27950,27950,27950,0
20240827,102600,2553450,27950,27950,27950,27950,0
20240827,102500,2553450,27950,27950,27950,27950,0
20240827,102400,2553450,27950,27950,27950,27950,19
20240827,102300,2022400,28000,28000,28000,28000,0
20240827,102200,2022400,28000,28000,28000,28000,0
20240827,102100,2022400,28000,28000,28000,28000,0
20240827,102000,2022400,28000,28000,28000,28000,0
20240827,101900,2022400,28000,28000,28000,28000,0
20240827,101800,2022400,28000,28000,28000,28000,0
20240827,101700,2022400,28000,28000,28000,28000,0
20240827,101600,2022400,28000,28000,28000,28000,0
20240827,101500,2022400,28000,28000,28000,28000,0
20240827,101400,2022400,28000,28000,28000,28000,0
20240827,101300,2022400,28000,28000,28000,28000,0
20240827,101200,2022400,28000,28000,28000,28000,0
20240827,101100,2022400,28000,28000,28000,28000,0
20240827,101000,2022400,28000,28000,28000,28000,0
20240827,100900,2022400,28000,28000,28000,28000,0
20240827,100800,2022400,28000,28000,28000,28000,0
20240827,100700,2022400,28000,28000,28000,28000,0
20240827,100600,2022400,28000,28000,28000,28000,0
20240827,100500,2022400,28000,28000,28000,28000,0
20240827,100400,2022400,28000,28000,28000,28000,0
20240827,100300,2022400,28000,28000,28000,28000,0
20240827,100200,2022400,28000,28000,28000,28000,0
20240827,100100,2022400,28000,28000,28000,28000,0
20240827,100000,2022400,28000,28000,28000,28000,0
20240827,095900,2022400,28000,28000,28000,28000,0
20240827,095800,2022400,28000,28000,28000,28000,0
20240827,095700,2022400,28000,28000,28000,28000,0
20240827,095600,2022400,28000,28000,28000,28000,0
20240827,095500,2022400,28000,28000,28000,28000,0
20240827,095400,2022400,28000,28000,28000,28000,0
20240827,095300,2022400,28000,28000,28000,28000,0
20240827,095200,2022400,28000,28000,28000,28000,0
20240827,095100,2022400,28000,28000,28000,28000,0
20240827,095000,2022400,28000,28000,28000,28000,0
20240827,094900,2022400,28000,28000,28000,28000,1
20240827,094800,1994400,27700,27700,27700,27700,0
20240827,094700,1994400,27700,27700,27700,27700,0
20240827,094600,1994400,27700,27700,27700,27700,0
20240827,094500,1994400,27700,27700,27700,27700,0
20240827,094400,1994400,27700,27700,27700,27700,0
20240827,094300,1994400,27700,27700,27700,27700,0
20240827,094200,1994400,27700,27700,27700,27700,0
20240827,094100,1994400,27700,27700,27700,27700,0
20240827,094000,1994400,27700,27700,27700,27700,0
20240827,093900,1994400,27700,27700,27700,27700,0
20240827,093800,1994400,27700,27700,27700,27700,0
20240827,093700,1994400,27700,27700,27700,27700,0
20240827,093600,1994400,27700,27700,27700,27700,0
20240827,093500,1994400,27700,27700,27700,27700,0
20240827,093400,1994400,27700,27700,27700,27700,12
20240827,093300,1662000,27700,27700,27700,27700,60
20240827,093200,0,27700,27700,27700,27700,0
20240827,093100,0,27700,27700,27700,27700,0
20240827,093000,0,27700,27700,27700,27700,0
20240827,092900,0,27700,27700,27700,27700,0
20240827,092800,0,27700,27700,27700,27700,0
20240827,092700,0,27700,27700,27700,27700,0
20240827,092600,0,27700,27700,27700,27700,0
20240827,092500,0,27700,27700,27700,27700,0
20240827,092400,0,27700,27700,27700,27700,0
20240827,092300,0,27700,27700,27700,27700,0
20240827,092200,0,27700,27700,27700,27700,0
20240827,092100,0,27700,27700,27700,27700,0
20240827,092000,0,27700,27700,27700,27700,0
20240827,091900,0,27700,27700,27700,27700,0
20240827,091800,0,27700,27700,27700,27700,0
20240827,091700,0,27700,27700,27700,27700,0
20240827,091600,0,27700,27700,27700,27700,0
20240827,091500,0,27700,27700,27700,27700,0
20240827,091400,0,27700,27700,27700,27700,0
20240827,091300,0,27700,27700,27700,27700,0
20240827,091200,0,27700,27700,27700,27700,0
20240827,091100,0,27700,27700,27700,27700,0
20240827,091000,0,27700,27700,27700,27700,0
20240827,090900,0,27700,27700,27700,27700,0
20240827,090800,0,27700,27700,27700,27700,0
20240827,090700,0,27700,27700,27700,27700,0
20240827,090600,0,27700,27700,27700,27700,0
20240827,090500,0,27700,27700,27700,27700,0
20240827,090400,0,27700,27700,27700,27700,0
20240827,090300,0,27700,27700,27700,27700,0
20240827,090200,0,27700,27700,27700,27700,0
20240827,090100,0,27700,27700,27700,27700,0
20240827,090000,0,27700,27700,27700,27700,0