KissMeData/044990/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,192500,55983400,26900,26900,26900,26900,2
20240910,192400,55983400,26900,26900,26900,26900,0
20240910,192300,55983400,26900,26900,26900,26900,0
20240910,192200,55983400,26900,26900,26900,26900,0
20240910,192100,55983400,26900,26900,26900,26900,0
20240910,192000,55983400,26900,26900,26900,26900,0
20240910,191900,55983400,26900,26900,26900,26900,0
20240910,191800,55983400,26900,26900,26900,26900,0
20240910,191700,55983400,26900,26900,26900,26900,0
20240910,191600,55983400,26900,26900,26900,26900,0
20240910,191500,55983400,26900,26900,26900,26900,0
20240910,191400,55983400,26900,26900,26900,26900,0
20240910,191300,55983400,26900,26900,26900,26900,0
20240910,191200,55983400,26900,26900,26900,26900,0
20240910,191100,55983400,26900,26900,26900,26900,0
20240910,191000,55983400,26900,26900,26900,26900,0
20240910,190900,55983400,26900,26900,26900,26900,0
20240910,190800,55983400,26900,26900,26900,26900,0
20240910,190700,55983400,26900,26900,26900,26900,0
20240910,190600,55983400,26900,26900,26900,26900,0
20240910,190500,55983400,26900,26900,26900,26900,0
20240910,190400,55983400,26900,26900,26900,26900,0
20240910,190300,55983400,26900,26900,26900,26900,0
20240910,190200,55983400,26900,26900,26900,26900,0
20240910,190100,55983400,26900,26900,26900,26900,0
20240910,190000,55983400,26900,26900,26900,26900,0
20240910,185900,55983400,26900,26900,26900,26900,0
20240910,185800,55983400,26900,26900,26900,26900,0
20240910,185700,55983400,26900,26900,26900,26900,0
20240910,185600,55983400,26900,26900,26900,26900,0
20240910,185500,55983400,26900,26900,26900,26900,2
20240910,185400,55983400,26900,26900,26900,26900,0
20240910,185300,55983400,26900,26900,26900,26900,0
20240910,185200,55983400,26900,26900,26900,26900,0
20240910,185100,55983400,26900,26900,26900,26900,0
20240910,185000,55983400,26900,26900,26900,26900,0
20240910,184900,55983400,26900,26900,26900,26900,0
20240910,184800,55983400,26900,26900,26900,26900,0
20240910,184700,55983400,26900,26900,26900,26900,0
20240910,184600,55983400,26900,26900,26900,26900,0
20240910,184500,55983400,26900,26900,26900,26900,0
20240910,184400,55983400,26900,26900,26900,26900,0
20240910,184300,55983400,26900,26900,26900,26900,0
20240910,184200,55983400,26900,26900,26900,26900,0
20240910,184100,55983400,26900,26900,26900,26900,0
20240910,184000,55983400,26900,26900,26900,26900,0
20240910,183900,55983400,26900,26900,26900,26900,0
20240910,183800,55983400,26900,26900,26900,26900,0
20240910,183700,55983400,26900,26900,26900,26900,0
20240910,183600,55983400,26900,26900,26900,26900,0
20240910,183500,55983400,26900,26900,26900,26900,0
20240910,183400,55983400,26900,26900,26900,26900,0
20240910,183300,55983400,26900,26900,26900,26900,0
20240910,183200,55983400,26900,26900,26900,26900,0
20240910,183100,55983400,26900,26900,26900,26900,0
20240910,183000,55983400,26900,26900,26900,26900,0
20240910,182900,55983400,26900,26900,26900,26900,0
20240910,182800,55983400,26900,26900,26900,26900,0
20240910,182700,55983400,26900,26900,26900,26900,0
20240910,182600,55983400,26900,26900,26900,26900,0
20240910,182500,55983400,26900,26900,26900,26900,2
20240910,182400,55983400,26900,26900,26900,26900,0
20240910,182300,55983400,26900,26900,26900,26900,0
20240910,182200,55983400,26900,26900,26900,26900,0
20240910,182100,55983400,26900,26900,26900,26900,0
20240910,182000,55983400,26900,26900,26900,26900,0
20240910,181900,55983400,26900,26900,26900,26900,0
20240910,181800,55983400,26900,26900,26900,26900,0
20240910,181700,55983400,26900,26900,26900,26900,0
20240910,181600,55983400,26900,26900,26900,26900,0
20240910,181500,55983400,26900,26900,26900,26900,0
20240910,181400,55983400,26900,26900,26900,26900,0
20240910,181300,55983400,26900,26900,26900,26900,0
20240910,181200,55983400,26900,26900,26900,26900,0
20240910,181100,55983400,26900,26900,26900,26900,0
20240910,181000,55983400,26900,26900,26900,26900,0
20240910,180900,55983400,26900,26900,26900,26900,0
20240910,180800,55983400,26900,26900,26900,26900,0
20240910,180700,55983400,26900,26900,26900,26900,0
20240910,180600,55983400,26900,26900,26900,26900,0
20240910,180500,55983400,26900,26900,26900,26900,0
20240910,180400,55983400,26900,26900,26900,26900,0
20240910,180300,55983400,26900,26900,26900,26900,0
20240910,180200,55983400,26900,26900,26900,26900,0
20240910,180100,55983400,26900,26900,26900,26900,0
20240910,180000,55983400,26900,26900,26900,26900,0
20240910,175900,55983400,26900,26900,26900,26900,0
20240910,175800,55983400,26900,26900,26900,26900,0
20240910,175700,55983400,26900,26900,26900,26900,0
20240910,175600,55983400,26900,26900,26900,26900,0
20240910,175500,55983400,26900,26900,26900,26900,2
20240910,175400,55983400,26900,26900,26900,26900,0
20240910,175300,55983400,26900,26900,26900,26900,0
20240910,175200,55983400,26900,26900,26900,26900,0
20240910,175100,55983400,26900,26900,26900,26900,0
20240910,175000,55983400,26900,26900,26900,26900,0
20240910,174900,55983400,26900,26900,26900,26900,0
20240910,174800,55983400,26900,26900,26900,26900,0
20240910,174700,55983400,26900,26900,26900,26900,0
20240910,174600,55983400,26900,26900,26900,26900,0
20240910,174500,55983400,26900,26900,26900,26900,0
20240910,174400,55983400,26900,26900,26900,26900,0
20240910,174300,55983400,26900,26900,26900,26900,0
20240910,174200,55983400,26900,26900,26900,26900,0
20240910,174100,55983400,26900,26900,26900,26900,0
20240910,174000,55983400,26900,26900,26900,26900,0
20240910,173900,55983400,26900,26900,26900,26900,0
20240910,173800,55983400,26900,26900,26900,26900,0
20240910,173700,55983400,26900,26900,26900,26900,0
20240910,173600,55983400,26900,26900,26900,26900,0
20240910,173500,55983400,26900,26900,26900,26900,0
20240910,173400,55983400,26900,26900,26900,26900,0
20240910,173300,55983400,26900,26900,26900,26900,0
20240910,173200,55983400,26900,26900,26900,26900,0
20240910,173100,55983400,26900,26900,26900,26900,0
20240910,173000,55983400,26900,26900,26900,26900,0
20240910,172900,55983400,26900,26900,26900,26900,0
20240910,172800,55983400,26900,26900,26900,26900,0
20240910,172700,55983400,26900,26900,26900,26900,0
20240910,172600,55983400,26900,26900,26900,26900,0
20240910,172500,55983400,26900,26900,26900,26900,2
20240910,172400,55983400,26900,26900,26900,26900,0
20240910,172300,55983400,26900,26900,26900,26900,0
20240910,172200,55983400,26900,26900,26900,26900,0
20240910,172100,55983400,26900,26900,26900,26900,0
20240910,172000,55983400,26900,26900,26900,26900,0
20240910,171900,55983400,26900,26900,26900,26900,0
20240910,171800,55983400,26900,26900,26900,26900,0
20240910,171700,55983400,26900,26900,26900,26900,0
20240910,171600,55983400,26900,26900,26900,26900,0
20240910,171500,55983400,26900,26900,26900,26900,0
20240910,171400,55983400,26900,26900,26900,26900,0
20240910,171300,55983400,26900,26900,26900,26900,0
20240910,171200,55983400,26900,26900,26900,26900,0
20240910,171100,55983400,26900,26900,26900,26900,0
20240910,171000,55983400,26900,26900,26900,26900,0
20240910,170900,55983400,26900,26900,26900,26900,0
20240910,170800,55983400,26900,26900,26900,26900,0
20240910,170700,55983400,26900,26900,26900,26900,0
20240910,170600,55983400,26900,26900,26900,26900,0
20240910,170500,55983400,26900,26900,26900,26900,0
20240910,170400,55983400,26900,26900,26900,26900,0
20240910,170300,55983400,26900,26900,26900,26900,0
20240910,170200,55983400,26900,26900,26900,26900,0
20240910,170100,55983400,26900,26900,26900,26900,0
20240910,170000,55983400,26900,26900,26900,26900,0
20240910,165900,55983400,26900,26900,26900,26900,0
20240910,165800,55983400,26900,26900,26900,26900,0
20240910,165700,55983400,26900,26900,26900,26900,0
20240910,165600,55983400,26900,26900,26900,26900,0
20240910,165500,55983400,26900,26900,26900,26900,2
20240910,165400,55983400,26900,26900,26900,26900,0
20240910,165300,55983400,26900,26900,26900,26900,0
20240910,165200,55983400,26900,26900,26900,26900,0
20240910,165100,55983400,26900,26900,26900,26900,0
20240910,165000,55983400,26900,26900,26900,26900,0
20240910,164900,55983400,26900,26900,26900,26900,0
20240910,164800,55983400,26900,26900,26900,26900,0
20240910,164700,55983400,26900,26900,26900,26900,0
20240910,164600,55983400,26900,26900,26900,26900,0
20240910,164500,55983400,26900,26900,26900,26900,0
20240910,164400,55983400,26900,26900,26900,26900,0
20240910,164300,55983400,26900,26900,26900,26900,0
20240910,164200,55983400,26900,26900,26900,26900,0
20240910,164100,55983400,26900,26900,26900,26900,0
20240910,164000,55983400,26900,26900,26900,26900,0
20240910,163900,55983400,26900,26900,26900,26900,0
20240910,163800,55983400,26900,26900,26900,26900,0
20240910,163700,55983400,26900,26900,26900,26900,0
20240910,163600,55983400,26900,26900,26900,26900,0
20240910,163500,55983400,26900,26900,26900,26900,0
20240910,163400,55983400,26900,26900,26900,26900,0
20240910,163300,55983400,26900,26900,26900,26900,0
20240910,163200,55983400,26900,26900,26900,26900,0
20240910,163100,55983400,26900,26900,26900,26900,0
20240910,163000,55983400,26900,26900,26900,26900,0
20240910,162900,55983400,26900,26900,26900,26900,0
20240910,162800,55983400,26900,26900,26900,26900,0
20240910,162700,55983400,26900,26900,26900,26900,0
20240910,162600,55983400,26900,26900,26900,26900,0
20240910,162500,55983400,26900,26900,26900,26900,2
20240910,162400,55983400,26900,26900,26900,26900,0
20240910,162300,55983400,26900,26900,26900,26900,0
20240910,162200,55983400,26900,26900,26900,26900,0
20240910,162100,55983400,26900,26900,26900,26900,0
20240910,162000,55983400,26900,26900,26900,26900,0
20240910,161900,55983400,26900,26900,26900,26900,0
20240910,161800,55983400,26900,26900,26900,26900,0
20240910,161700,55983400,26900,26900,26900,26900,0
20240910,161600,55983400,26900,26900,26900,26900,0
20240910,161500,55983400,26900,26900,26900,26900,0
20240910,161400,55983400,26900,26900,26900,26900,0
20240910,161300,55983400,26900,26900,26900,26900,0
20240910,161200,55983400,26900,26900,26900,26900,0
20240910,161100,55983400,26900,26900,26900,26900,0
20240910,161000,55983400,26900,26900,26900,26900,0
20240910,160900,55983400,26900,26900,26900,26900,0
20240910,160800,55983400,26900,26900,26900,26900,0
20240910,160700,55983400,26900,26900,26900,26900,0
20240910,160600,55983400,26900,26900,26900,26900,0
20240910,160500,55983400,26900,26900,26900,26900,0
20240910,160400,55983400,26900,26900,26900,26900,0
20240910,160300,55983400,26900,26900,26900,26900,0
20240910,160200,55983400,26900,26900,26900,26900,0
20240910,160100,55983400,26900,26900,26900,26900,0
20240910,160000,55983400,26900,26900,26900,26900,0
20240910,155900,55983400,26900,26900,26900,26900,0
20240910,155800,55983400,26900,26900,26900,26900,0
20240910,155700,55983400,26900,26900,26900,26900,0
20240910,155600,55983400,26900,26900,26900,26900,0
20240910,155500,55983400,26900,26900,26900,26900,2
20240910,155400,55983400,26900,26900,26900,26900,0
20240910,155300,55983400,26900,26900,26900,26900,0
20240910,155200,55983400,26900,26900,26900,26900,0
20240910,155100,55983400,26900,26900,26900,26900,0
20240910,155000,55983400,26900,26900,26900,26900,0
20240910,154900,55983400,26900,26900,26900,26900,0
20240910,154800,55983400,26900,26900,26900,26900,0
20240910,154700,55983400,26900,26900,26900,26900,0
20240910,154600,55983400,26900,26900,26900,26900,0
20240910,154500,55983400,26900,26900,26900,26900,0
20240910,154400,55983400,26900,26900,26900,26900,0
20240910,154300,55983400,26900,26900,26900,26900,0
20240910,154200,55983400,26900,26900,26900,26900,0
20240910,154100,55983400,26900,26900,26900,26900,0
20240910,154000,55983400,26900,26900,26900,26900,0
20240910,153900,55983400,26900,26900,26900,26900,0
20240910,153800,55983400,26900,26900,26900,26900,0
20240910,153700,55983400,26900,26900,26900,26900,0
20240910,153600,55983400,26900,26900,26900,26900,0
20240910,153500,55983400,26900,26900,26900,26900,0
20240910,153400,55983400,26900,26900,26900,26900,0
20240910,153300,55983400,26900,26900,26900,26900,0
20240910,153200,55983400,26900,26900,26900,26900,0
20240910,153100,55983400,26900,26900,26900,26900,0
20240910,153000,55983400,26900,26900,26900,26900,0
20240910,152900,55983400,26900,26900,26900,26900,0
20240910,152800,55983400,26900,26900,26900,26900,0
20240910,152700,55983400,26900,26900,26900,26900,0
20240910,152600,55983400,26900,26900,26900,26900,0
20240910,152500,55983400,26900,26900,26900,26900,0
20240910,152400,55983400,26900,26900,26900,26900,0
20240910,152300,55983400,26900,26900,26900,26900,0
20240910,152200,55983400,26900,26900,26900,26900,0
20240910,152100,55983400,26900,26900,26900,26900,0
20240910,152000,55983400,26900,26900,26900,26900,0
20240910,151900,55983400,26900,26900,26900,26900,0
20240910,151800,55983400,26900,26900,26900,26900,0
20240910,151700,55983400,26900,26900,26900,26900,0
20240910,151600,55983400,26900,26900,26900,26900,0
20240910,151500,55983400,26900,26900,26900,26900,0
20240910,151400,55983400,26900,26900,26900,26900,0
20240910,151300,55983400,26900,26900,26900,26900,0
20240910,151200,55983400,26900,26900,26900,26900,0
20240910,151100,55983400,26900,26900,26900,26900,0
20240910,151000,55983400,26900,26900,26900,26900,0
20240910,150900,55983400,26900,26900,26900,26900,0
20240910,150800,55983400,26900,26900,26900,26900,0
20240910,150700,55983400,26900,26900,26900,26900,0
20240910,150600,55983400,26900,26900,26900,26900,0
20240910,150500,55983400,26900,26900,26900,26900,0
20240910,150400,55983400,26900,26900,26900,26900,0
20240910,150300,55983400,26900,26900,26900,26900,0
20240910,150200,55983400,26900,26900,26900,26900,0
20240910,150100,55983400,26900,26900,26900,26900,0
20240910,150000,55983400,26900,26900,26900,26900,0
20240910,145900,55983400,26900,26900,26900,26900,0
20240910,145800,55983400,26900,26900,26900,26900,0
20240910,145700,55983400,26900,26900,26900,26900,0
20240910,145600,55983400,26900,26900,26900,26900,0
20240910,145500,55983400,26900,26900,26900,26900,0
20240910,145400,55983400,26900,26900,26900,26900,0
20240910,145300,55983400,26900,26900,26900,26900,0
20240910,145200,55983400,26900,26900,26900,26900,0
20240910,145100,55983400,26900,26900,26900,26900,0
20240910,145000,55983400,26900,26900,26900,26900,0
20240910,144900,55983400,26900,26900,26900,26900,0
20240910,144800,55983400,26900,26900,26900,26900,0
20240910,144700,55983400,26900,26900,26900,26900,0
20240910,144600,55983400,26900,26900,26900,26900,0
20240910,144500,55983400,26900,26900,26900,26900,0
20240910,144400,55983400,26900,26900,26900,26900,0
20240910,144300,55983400,26900,26900,26900,26900,0
20240910,144200,55983400,26900,26900,26900,26900,0
20240910,144100,55983400,26900,26900,26900,26900,0
20240910,144000,55983400,26900,26900,26900,26900,0
20240910,143900,55983400,26900,26900,26900,26900,0
20240910,143800,55983400,26900,26900,26900,26900,0
20240910,143700,55983400,26900,26900,26900,26900,0
20240910,143600,55983400,26900,26900,26900,26900,0
20240910,143500,55983400,26900,26900,26900,26900,0
20240910,143400,55983400,26900,26900,26900,26900,0
20240910,143300,55983400,26900,26900,26900,26900,0
20240910,143200,55983400,26900,26900,26900,26900,0
20240910,143100,55983400,26900,26900,26900,26900,0
20240910,143000,55983400,26900,26900,26900,26900,0
20240910,142900,55983400,26900,26900,26900,26900,0
20240910,142800,55983400,26900,26900,26900,26900,0
20240910,142700,55983400,26900,26900,26900,26900,0
20240910,142600,55983400,26900,26900,26900,26900,0
20240910,142500,55983400,26900,26900,26900,26900,0
20240910,142400,55983400,26900,26900,26900,26900,0
20240910,142300,55983400,26900,26900,26900,26900,0
20240910,142200,55983400,26900,26900,26900,26900,0
20240910,142100,55983400,26900,26900,26900,26900,0
20240910,142000,55983400,26900,26900,26900,26900,0
20240910,141900,55983400,26900,26900,26900,26900,0
20240910,141800,55983400,26900,26900,26900,26900,0
20240910,141700,55983400,26900,26900,26900,26900,0
20240910,141600,55983400,26900,26900,26900,26900,0
20240910,141500,55983400,26900,26900,26900,26900,0
20240910,141400,55983400,26900,26900,26900,26900,0
20240910,141300,55983400,26900,26900,26900,26900,0
20240910,141200,55983400,26900,26900,26900,26900,0
20240910,141100,55983400,26900,26900,26900,26900,0
20240910,141000,55983400,26900,26900,26900,26900,0
20240910,140900,55983400,26900,26900,26900,26900,0
20240910,140800,55983400,26900,26900,26900,26900,0
20240910,140700,55983400,26900,26900,26900,26900,0
20240910,140600,55983400,26900,26900,26900,26900,0
20240910,140500,55983400,26900,26900,26900,26900,0
20240910,140400,55983400,26900,26900,26900,26900,0
20240910,140300,55983400,26900,26900,26900,26900,0
20240910,140200,55983400,26900,26900,26900,26900,0
20240910,140100,55983400,26900,26900,26900,26900,0
20240910,140000,55983400,26900,26900,26900,26900,0
20240910,135900,55983400,26900,26900,26900,26900,0
20240910,135800,55983400,26900,26900,26900,26900,0
20240910,135700,55983400,26900,26900,26900,26900,0
20240910,135600,55983400,26900,26900,26900,26900,0
20240910,135500,55983400,26900,26900,26900,26900,0
20240910,135400,55983400,26900,26900,26900,26900,2
20240910,135300,55929600,26900,26900,26900,26900,0
20240910,135200,55929600,26900,26900,26900,26900,0
20240910,135100,55929600,26900,26900,26900,26900,0
20240910,135000,55929600,26900,26900,26900,26900,0
20240910,134900,55929600,26900,26900,26900,26900,0
20240910,134800,55929600,26900,26900,26900,26900,0
20240910,134700,55929600,26900,26900,26900,26900,0
20240910,134600,55929600,26900,26900,26900,26900,0
20240910,134500,55929600,26900,26900,26900,26900,0
20240910,134400,55929600,26900,26900,26900,26900,0
20240910,134300,55929600,26900,26900,26900,26900,0
20240910,134200,55929600,26900,26900,26900,26900,0
20240910,134100,55929600,26900,26900,26900,26900,0
20240910,134000,55929600,26900,26900,26900,26900,0
20240910,133900,55929600,26900,26900,26900,26900,0
20240910,133800,55929600,26900,26900,26900,26900,18
20240910,133700,55445400,26900,26900,26900,26900,100
20240910,133600,52755400,27000,27000,27000,27000,0
20240910,133500,52755400,27000,27000,27000,27000,0
20240910,133400,52755400,27000,27000,27000,27000,0
20240910,133300,52755400,27000,27000,27000,27000,0
20240910,133200,52755400,27000,27000,27000,27000,0
20240910,133100,52755400,27000,27000,27000,27000,0
20240910,133000,52755400,27000,27000,27000,27000,0
20240910,132900,52755400,27000,27000,27000,27000,0
20240910,132800,52755400,27000,27000,27000,27000,0
20240910,132700,52755400,27000,27000,27000,27000,0
20240910,132600,52755400,27000,27000,27000,27000,0
20240910,132500,52755400,27000,27000,27000,27000,0
20240910,132400,52755400,27000,27000,27000,27000,0
20240910,132300,52755400,27000,27000,27000,27000,0
20240910,132200,52755400,27000,27000,27000,27000,0
20240910,132100,52755400,27000,27000,27000,27000,0
20240910,132000,52755400,27000,27000,27000,27000,0
20240910,131900,52755400,27000,27000,27000,27000,0
20240910,131800,52755400,27000,27000,27000,27000,0
20240910,131700,52755400,27000,27000,27000,27000,0
20240910,131600,52755400,27000,27000,27000,27000,0
20240910,131500,52755400,27000,27000,27000,27000,0
20240910,131400,52755400,27000,27000,27000,27000,0
20240910,131300,52755400,27000,27000,27000,27000,0
20240910,131200,52755400,27000,27000,27000,27000,0
20240910,131100,52755400,27000,27000,27000,27000,0
20240910,131000,52755400,27000,27000,27000,27000,0
20240910,130900,52755400,27000,27000,27000,27000,0
20240910,130800,52755400,27000,27000,27000,27000,0
20240910,130700,52755400,27000,27000,27000,27000,0
20240910,130600,52755400,27000,27000,27000,27000,0
20240910,130500,52755400,27000,27000,27000,27000,0
20240910,130400,52755400,27000,27000,27000,27000,0
20240910,130300,52755400,27000,27000,27000,27000,0
20240910,130200,52755400,27000,27000,27000,27000,0
20240910,130100,52755400,27000,27000,27000,27000,0
20240910,130000,52755400,27000,27000,27000,27000,0
20240910,125900,52755400,27000,27000,27000,27000,0
20240910,125800,52755400,27000,27000,27000,27000,0
20240910,125700,52755400,27000,27000,27000,27000,0
20240910,125600,52755400,27000,27000,27000,27000,0
20240910,125500,52755400,27000,27000,27000,27000,0
20240910,125400,52755400,27000,27000,27000,27000,0
20240910,125300,52755400,27000,27000,27000,27000,0
20240910,125200,52755400,27000,27000,27000,27000,0
20240910,125100,52755400,27000,27000,27000,27000,0
20240910,125000,52755400,27000,27000,27000,27000,0
20240910,124900,52755400,27000,27000,27000,27000,0
20240910,124800,52755400,27000,27000,27000,27000,0
20240910,124700,52755400,27000,27000,27000,27000,0
20240910,124600,52755400,27000,27000,27000,27000,0
20240910,124500,52755400,27000,27000,27000,27000,0
20240910,124400,52755400,27000,27000,27000,27000,0
20240910,124300,52755400,27000,27000,27000,27000,0
20240910,124200,52755400,27000,27000,27000,27000,0
20240910,124100,52755400,27000,27000,27000,27000,0
20240910,124000,52755400,27000,27000,27000,27000,0
20240910,123900,52755400,27000,27000,27000,27000,0
20240910,123800,52755400,27000,27000,27000,27000,0
20240910,123700,52755400,27000,27000,27000,27000,0
20240910,123600,52755400,27000,27000,27000,27000,0
20240910,123500,52755400,27000,27000,27000,27000,0
20240910,123400,52755400,27000,27000,27000,27000,0
20240910,123300,52755400,27000,27000,27000,27000,0
20240910,123200,52755400,27000,27000,27000,27000,0
20240910,123100,52755400,27000,27000,27000,27000,0
20240910,123000,52755400,27000,27000,27000,27000,0
20240910,122900,52755400,27000,27000,27000,27000,0
20240910,122800,52755400,27000,27000,27000,27000,0
20240910,122700,52755400,27000,27000,27000,27000,0
20240910,122600,52755400,27000,27000,27000,27000,0
20240910,122500,52755400,27000,27000,27000,27000,0
20240910,122400,52755400,27000,27000,27000,27000,0
20240910,122300,52755400,27000,27000,27000,27000,0
20240910,122200,52755400,27000,27000,27000,27000,0
20240910,122100,52755400,27000,27000,27000,27000,0
20240910,122000,52755400,27000,27000,27000,27000,0
20240910,121900,52755400,27000,27000,27000,27000,0
20240910,121800,52755400,27000,27000,27000,27000,0
20240910,121700,52755400,27000,27000,27000,27000,0
20240910,121600,52755400,27000,27000,27000,27000,0
20240910,121500,52755400,27000,27000,27000,27000,0
20240910,121400,52755400,27000,27000,27000,27000,0
20240910,121300,52755400,27000,27000,27000,27000,0
20240910,121200,52755400,27000,27000,27000,27000,0
20240910,121100,52755400,27000,27000,27000,27000,0
20240910,121000,52755400,27000,27000,27000,27000,0
20240910,120900,52755400,27000,27000,27000,27000,0
20240910,120800,52755400,27000,27000,27000,27000,0
20240910,120700,52755400,27000,27000,27000,27000,0
20240910,120600,52755400,27000,27000,27000,27000,0
20240910,120500,52755400,27000,27000,27000,27000,0
20240910,120400,52755400,27000,27000,27000,27000,0
20240910,120300,52755400,27000,27000,27000,27000,0
20240910,120200,52755400,27000,27000,27000,27000,0
20240910,120100,52755400,27000,27000,27000,27000,0
20240910,120000,52755400,27000,27000,27000,27000,0
20240910,115900,52755400,27000,27000,27000,27000,0
20240910,115800,52755400,27000,27000,27000,27000,0
20240910,115700,52755400,27000,27000,27000,27000,0
20240910,115600,52755400,27000,27000,27000,27000,0
20240910,115500,52755400,27000,27000,27000,27000,0
20240910,115400,52755400,27000,27000,27000,27000,0
20240910,115300,52755400,27000,27000,27000,27000,0
20240910,115200,52755400,27000,27000,27000,27000,0
20240910,115100,52755400,27000,27000,27000,27000,0
20240910,115000,52755400,27000,27000,27000,27000,0
20240910,114900,52755400,27000,27000,27000,27000,0
20240910,114800,52755400,27000,27000,27000,27000,0
20240910,114700,52755400,27000,27000,27000,27000,0
20240910,114600,52755400,27000,27000,27000,27000,0
20240910,114500,52755400,27000,27000,27000,27000,0
20240910,114400,52755400,27000,27000,27000,27000,0
20240910,114300,52755400,27000,27000,27000,27000,0
20240910,114200,52755400,27000,27000,27000,27000,0
20240910,114100,52755400,27000,27000,27000,27000,900
20240910,114000,28455400,26900,26900,26900,26900,10
20240910,113900,28186400,26900,26900,26900,26900,0
20240910,113800,28186400,26900,26900,26900,26900,0
20240910,113700,28186400,26900,26900,26900,26900,18
20240910,113600,27702200,26900,26900,26900,26900,0
20240910,113500,27702200,26900,26900,26900,26900,12
20240910,113400,27379400,27000,27000,27000,27000,0
20240910,113300,27379400,27000,27000,27000,27000,0
20240910,113200,27379400,27000,27000,27000,27000,0
20240910,113100,27379400,27000,27000,27000,27000,0
20240910,113000,27379400,27000,27000,27000,27000,0
20240910,112900,27379400,27000,27000,27000,27000,0
20240910,112800,27379400,27000,27000,27000,27000,0
20240910,112700,27379400,27000,27000,27000,27000,0
20240910,112600,27379400,27000,27000,27000,27000,37
20240910,112500,26380400,27000,27000,27000,27000,3
20240910,112400,26299400,26950,26950,26950,26950,0
20240910,112300,26299400,26950,26950,26950,26950,0
20240910,112200,26299400,26950,26950,26950,26950,0
20240910,112100,26299400,26950,26950,26950,26950,0
20240910,112000,26299400,26950,26950,26950,26950,0
20240910,111900,26299400,26950,26950,26950,26950,0
20240910,111800,26299400,26950,26950,26950,26950,0
20240910,111700,26299400,26950,26950,26950,26950,0
20240910,111600,26299400,26950,26950,26950,26950,0
20240910,111500,26299400,26950,26950,26950,26950,0
20240910,111400,26299400,26950,26950,26950,26950,0
20240910,111300,26299400,26950,26950,26950,26950,0
20240910,111200,26299400,26950,26950,26950,26950,0
20240910,111100,26299400,26950,26950,26950,26950,0
20240910,111000,26299400,26950,26950,26950,26950,0
20240910,110900,26299400,26950,26950,26950,26950,0
20240910,110800,26299400,26950,26950,26950,26950,0
20240910,110700,26299400,26950,26950,26950,26950,0
20240910,110600,26299400,26950,26950,26950,26950,0
20240910,110500,26299400,26950,26950,26950,26950,0
20240910,110400,26299400,26950,26950,26950,26950,0
20240910,110300,26299400,26950,26950,26950,26950,0
20240910,110200,26299400,26950,26950,26950,26950,392
20240910,110100,15735000,26950,26950,26950,26950,8
20240910,110000,15519400,26950,26950,26950,26950,0
20240910,105900,15519400,26950,26950,26950,26950,70
20240910,105800,13632900,26950,26950,26950,26950,0
20240910,105700,13632900,26950,26950,26950,26950,2
20240910,105600,13579000,27000,27000,27000,27000,0
20240910,105500,13579000,27000,27000,27000,27000,0
20240910,105400,13579000,27000,27000,27000,27000,0
20240910,105300,13579000,27000,27000,27000,27000,0
20240910,105200,13579000,27000,27000,27000,27000,0
20240910,105100,13579000,27000,27000,27000,27000,0
20240910,105000,13579000,27000,27000,27000,27000,0
20240910,104900,13579000,27000,27000,27000,27000,0
20240910,104800,13579000,27000,27000,27000,27000,0
20240910,104700,13579000,27000,27000,27000,27000,0
20240910,104600,13579000,27000,27000,27000,27000,0
20240910,104500,13579000,27000,27000,27000,27000,0
20240910,104400,13579000,27000,27000,27000,27000,0
20240910,104300,13579000,27000,27000,27000,27000,0
20240910,104200,13579000,27000,27000,27000,27000,0
20240910,104100,13579000,27000,27000,27000,27000,0
20240910,104000,13579000,27000,27000,27000,27000,0
20240910,103900,13579000,27000,27000,27000,27000,0
20240910,103800,13579000,27000,27000,27000,27000,0
20240910,103700,13579000,27000,27000,27000,27000,0
20240910,103600,13579000,27000,27000,27000,27000,0
20240910,103500,13579000,27000,27000,27000,27000,0
20240910,103400,13579000,27000,27000,27000,27000,0
20240910,103300,13579000,27000,27000,27000,27000,0
20240910,103200,13579000,27000,27000,27000,27000,0
20240910,103100,13579000,27000,27000,27000,27000,0
20240910,103000,13579000,27000,27000,27000,27000,0
20240910,102900,13579000,27000,27000,27000,27000,0
20240910,102800,13579000,27000,27000,27000,27000,0
20240910,102700,13579000,27000,27000,27000,27000,0
20240910,102600,13579000,27000,27000,27000,27000,0
20240910,102500,13579000,27000,27000,27000,27000,0
20240910,102400,13579000,27000,27000,27000,27000,0
20240910,102300,13579000,27000,27000,27000,27000,0
20240910,102200,13579000,27000,27000,27000,27000,0
20240910,102100,13579000,27000,27000,27000,27000,0
20240910,102000,13579000,27000,27000,27000,27000,0
20240910,101900,13579000,27000,27000,27000,27000,0
20240910,101800,13579000,27000,27000,27000,27000,0
20240910,101700,13579000,27000,27000,27000,27000,0
20240910,101600,13579000,27000,27000,27000,27000,0
20240910,101500,13579000,27000,27000,27000,27000,0
20240910,101400,13579000,27000,27000,27000,27000,0
20240910,101300,13579000,27000,27000,27000,27000,0
20240910,101200,13579000,27000,27000,27000,27000,0
20240910,101100,13579000,27000,27000,27000,27000,0
20240910,101000,13579000,27000,27000,27000,27000,0
20240910,100900,13579000,27000,27000,27000,27000,0
20240910,100800,13579000,27000,27000,27000,27000,0
20240910,100700,13579000,27000,27000,27000,27000,493
20240910,100600,268000,27000,27000,27000,27000,0
20240910,100500,268000,27000,27000,27000,27000,2
20240910,100400,214000,27000,27000,27000,27000,0
20240910,100300,214000,27000,27000,27000,27000,3
20240910,100200,133000,26950,26950,26950,26950,0
20240910,100100,133000,26950,26950,26950,26950,2
20240910,100000,79100,26950,26950,26950,26950,0
20240910,095900,79100,26950,26950,26950,26950,0
20240910,095800,79100,26950,26950,26950,26950,0
20240910,095700,79100,26950,26950,26950,26950,0
20240910,095600,79100,26950,26950,26950,26950,0
20240910,095500,79100,26950,26950,26950,26950,0
20240910,095400,79100,26950,26950,26950,26950,0
20240910,095300,79100,26950,26950,26950,26950,0
20240910,095200,79100,26950,26950,26950,26950,0
20240910,095100,79100,26950,26950,26950,26950,0
20240910,095000,79100,26950,26950,26950,26950,0
20240910,094900,79100,26950,26950,26950,26950,0
20240910,094800,79100,26950,26950,26950,26950,0
20240910,094700,79100,26950,26950,26950,26950,0
20240910,094600,79100,26950,26950,26950,26950,0
20240910,094500,79100,26950,26950,26950,26950,0
20240910,094400,79100,26950,26950,26950,26950,0
20240910,094300,79100,26950,26950,26950,26950,0
20240910,094200,79100,26950,26950,26950,26950,0
20240910,094100,79100,26950,26950,26950,26950,0
20240910,094000,79100,26950,26950,26950,26950,0
20240910,093900,79100,26950,26950,26950,26950,0
20240910,093800,79100,26950,26950,26950,26950,0
20240910,093700,79100,26950,26950,26950,26950,0
20240910,093600,79100,26950,26950,26950,26950,0
20240910,093500,79100,26950,26950,26950,26950,0
20240910,093400,79100,26950,26950,26950,26950,0
20240910,093300,79100,26950,26950,26950,26950,0
20240910,093200,79100,26950,26950,26950,26950,0
20240910,093100,79100,26950,26950,26950,26950,0
20240910,093000,79100,26950,26950,26950,26950,0
20240910,092900,79100,26950,26950,26950,26950,1
20240910,092800,52150,26150,26150,26150,26150,0
20240910,092700,52150,26150,26150,26150,26150,1
20240910,092600,26000,26000,26000,26000,26000,0
20240910,092500,26000,26000,26000,26000,26000,0
20240910,092400,26000,26000,26000,26000,26000,0
20240910,092300,26000,26000,26000,26000,26000,0
20240910,092200,26000,26000,26000,26000,26000,0
20240910,092100,26000,26000,26000,26000,26000,0
20240910,092000,26000,26000,26000,26000,26000,0
20240910,091900,26000,26000,26000,26000,26000,0
20240910,091800,26000,26000,26000,26000,26000,0
20240910,091700,26000,26000,26000,26000,26000,0
20240910,091600,26000,26000,26000,26000,26000,0
20240910,091500,26000,26000,26000,26000,26000,0
20240910,091400,26000,26000,26000,26000,26000,0
20240910,091300,26000,26000,26000,26000,26000,0
20240910,091200,26000,26000,26000,26000,26000,0
20240910,091100,26000,26000,26000,26000,26000,0
20240910,091000,26000,26000,26000,26000,26000,0
20240910,090900,26000,26000,26000,26000,26000,0
20240910,090800,26000,26000,26000,26000,26000,0
20240910,090700,26000,26000,26000,26000,26000,0
20240910,090600,26000,26000,26000,26000,26000,0
20240910,090500,26000,26000,26000,26000,26000,0
20240910,090400,26000,26000,26000,26000,26000,1
20240910,090300,0,26200,26200,26200,26200,0
20240910,090200,0,26200,26200,26200,26200,0
20240910,090100,0,26200,26200,26200,26200,0
20240910,090000,0,26200,26200,26200,26200,0