KissMeData/044990/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,192600,69971900,27500,27500,27500,27500,21
20240912,192500,69971900,27500,27500,27500,27500,0
20240912,192400,69971900,27500,27500,27500,27500,0
20240912,192300,69971900,27500,27500,27500,27500,0
20240912,192200,69971900,27500,27500,27500,27500,0
20240912,192100,69971900,27500,27500,27500,27500,0
20240912,192000,69971900,27500,27500,27500,27500,0
20240912,191900,69971900,27500,27500,27500,27500,0
20240912,191800,69971900,27500,27500,27500,27500,0
20240912,191700,69971900,27500,27500,27500,27500,0
20240912,191600,69971900,27500,27500,27500,27500,0
20240912,191500,69971900,27500,27500,27500,27500,0
20240912,191400,69971900,27500,27500,27500,27500,0
20240912,191300,69971900,27500,27500,27500,27500,0
20240912,191200,69971900,27500,27500,27500,27500,0
20240912,191100,69971900,27500,27500,27500,27500,0
20240912,191000,69971900,27500,27500,27500,27500,0
20240912,190900,69971900,27500,27500,27500,27500,0
20240912,190800,69971900,27500,27500,27500,27500,0
20240912,190700,69971900,27500,27500,27500,27500,0
20240912,190600,69971900,27500,27500,27500,27500,0
20240912,190500,69971900,27500,27500,27500,27500,0
20240912,190400,69971900,27500,27500,27500,27500,0
20240912,190300,69971900,27500,27500,27500,27500,0
20240912,190200,69971900,27500,27500,27500,27500,0
20240912,190100,69971900,27500,27500,27500,27500,0
20240912,190000,69971900,27500,27500,27500,27500,0
20240912,185900,69971900,27500,27500,27500,27500,0
20240912,185800,69971900,27500,27500,27500,27500,0
20240912,185700,69971900,27500,27500,27500,27500,0
20240912,185600,69971900,27500,27500,27500,27500,21
20240912,185500,69971900,27500,27500,27500,27500,0
20240912,185400,69971900,27500,27500,27500,27500,0
20240912,185300,69971900,27500,27500,27500,27500,0
20240912,185200,69971900,27500,27500,27500,27500,0
20240912,185100,69971900,27500,27500,27500,27500,0
20240912,185000,69971900,27500,27500,27500,27500,0
20240912,184900,69971900,27500,27500,27500,27500,0
20240912,184800,69971900,27500,27500,27500,27500,0
20240912,184700,69971900,27500,27500,27500,27500,0
20240912,184600,69971900,27500,27500,27500,27500,0
20240912,184500,69971900,27500,27500,27500,27500,0
20240912,184400,69971900,27500,27500,27500,27500,0
20240912,184300,69971900,27500,27500,27500,27500,0
20240912,184200,69971900,27500,27500,27500,27500,0
20240912,184100,69971900,27500,27500,27500,27500,0
20240912,184000,69971900,27500,27500,27500,27500,0
20240912,183900,69971900,27500,27500,27500,27500,0
20240912,183800,69971900,27500,27500,27500,27500,0
20240912,183700,69971900,27500,27500,27500,27500,0
20240912,183600,69971900,27500,27500,27500,27500,0
20240912,183500,69971900,27500,27500,27500,27500,0
20240912,183400,69971900,27500,27500,27500,27500,0
20240912,183300,69971900,27500,27500,27500,27500,0
20240912,183200,69971900,27500,27500,27500,27500,0
20240912,183100,69971900,27500,27500,27500,27500,0
20240912,183000,69971900,27500,27500,27500,27500,0
20240912,182900,69971900,27500,27500,27500,27500,0
20240912,182800,69971900,27500,27500,27500,27500,0
20240912,182700,69971900,27500,27500,27500,27500,0
20240912,182600,69971900,27500,27500,27500,27500,21
20240912,182500,69971900,27500,27500,27500,27500,0
20240912,182400,69971900,27500,27500,27500,27500,0
20240912,182300,69971900,27500,27500,27500,27500,0
20240912,182200,69971900,27500,27500,27500,27500,0
20240912,182100,69971900,27500,27500,27500,27500,0
20240912,182000,69971900,27500,27500,27500,27500,0
20240912,181900,69971900,27500,27500,27500,27500,0
20240912,181800,69971900,27500,27500,27500,27500,0
20240912,181700,69971900,27500,27500,27500,27500,0
20240912,181600,69971900,27500,27500,27500,27500,0
20240912,181500,69971900,27500,27500,27500,27500,0
20240912,181400,69971900,27500,27500,27500,27500,0
20240912,181300,69971900,27500,27500,27500,27500,0
20240912,181200,69971900,27500,27500,27500,27500,0
20240912,181100,69971900,27500,27500,27500,27500,0
20240912,181000,69971900,27500,27500,27500,27500,0
20240912,180900,69971900,27500,27500,27500,27500,0
20240912,180800,69971900,27500,27500,27500,27500,0
20240912,180700,69971900,27500,27500,27500,27500,0
20240912,180600,69971900,27500,27500,27500,27500,0
20240912,180500,69971900,27500,27500,27500,27500,0
20240912,180400,69971900,27500,27500,27500,27500,0
20240912,180300,69971900,27500,27500,27500,27500,0
20240912,180200,69971900,27500,27500,27500,27500,0
20240912,180100,69971900,27500,27500,27500,27500,0
20240912,180000,69971900,27500,27500,27500,27500,0
20240912,175900,69971900,27500,27500,27500,27500,0
20240912,175800,69971900,27500,27500,27500,27500,0
20240912,175700,69971900,27500,27500,27500,27500,0
20240912,175600,69971900,27500,27500,27500,27500,21
20240912,175500,69971900,27500,27500,27500,27500,0
20240912,175400,69971900,27500,27500,27500,27500,0
20240912,175300,69971900,27500,27500,27500,27500,0
20240912,175200,69971900,27500,27500,27500,27500,0
20240912,175100,69971900,27500,27500,27500,27500,0
20240912,175000,69971900,27500,27500,27500,27500,0
20240912,174900,69971900,27500,27500,27500,27500,0
20240912,174800,69971900,27500,27500,27500,27500,0
20240912,174700,69971900,27500,27500,27500,27500,0
20240912,174600,69971900,27500,27500,27500,27500,0
20240912,174500,69971900,27500,27500,27500,27500,0
20240912,174400,69971900,27500,27500,27500,27500,0
20240912,174300,69971900,27500,27500,27500,27500,0
20240912,174200,69971900,27500,27500,27500,27500,0
20240912,174100,69971900,27500,27500,27500,27500,0
20240912,174000,69971900,27500,27500,27500,27500,0
20240912,173900,69971900,27500,27500,27500,27500,0
20240912,173800,69971900,27500,27500,27500,27500,0
20240912,173700,69971900,27500,27500,27500,27500,0
20240912,173600,69971900,27500,27500,27500,27500,0
20240912,173500,69971900,27500,27500,27500,27500,0
20240912,173400,69971900,27500,27500,27500,27500,0
20240912,173300,69971900,27500,27500,27500,27500,0
20240912,173200,69971900,27500,27500,27500,27500,0
20240912,173100,69971900,27500,27500,27500,27500,0
20240912,173000,69971900,27500,27500,27500,27500,0
20240912,172900,69971900,27500,27500,27500,27500,0
20240912,172800,69971900,27500,27500,27500,27500,0
20240912,172700,69971900,27500,27500,27500,27500,0
20240912,172600,69971900,27500,27500,27500,27500,21
20240912,172500,69971900,27500,27500,27500,27500,0
20240912,172400,69971900,27500,27500,27500,27500,0
20240912,172300,69971900,27500,27500,27500,27500,0
20240912,172200,69971900,27500,27500,27500,27500,0
20240912,172100,69971900,27500,27500,27500,27500,0
20240912,172000,69971900,27500,27500,27500,27500,0
20240912,171900,69971900,27500,27500,27500,27500,0
20240912,171800,69971900,27500,27500,27500,27500,0
20240912,171700,69971900,27500,27500,27500,27500,0
20240912,171600,69971900,27500,27500,27500,27500,0
20240912,171500,69971900,27500,27500,27500,27500,0
20240912,171400,69971900,27500,27500,27500,27500,0
20240912,171300,69971900,27500,27500,27500,27500,0
20240912,171200,69971900,27500,27500,27500,27500,0
20240912,171100,69971900,27500,27500,27500,27500,0
20240912,171000,69971900,27500,27500,27500,27500,0
20240912,170900,69971900,27500,27500,27500,27500,0
20240912,170800,69971900,27500,27500,27500,27500,0
20240912,170700,69971900,27500,27500,27500,27500,0
20240912,170600,69971900,27500,27500,27500,27500,0
20240912,170500,69971900,27500,27500,27500,27500,0
20240912,170400,69971900,27500,27500,27500,27500,0
20240912,170300,69971900,27500,27500,27500,27500,0
20240912,170200,69971900,27500,27500,27500,27500,0
20240912,170100,69971900,27500,27500,27500,27500,0
20240912,170000,69971900,27500,27500,27500,27500,0
20240912,165900,69971900,27500,27500,27500,27500,0
20240912,165800,69971900,27500,27500,27500,27500,0
20240912,165700,69971900,27500,27500,27500,27500,0
20240912,165600,69971900,27500,27500,27500,27500,21
20240912,165500,69971900,27500,27500,27500,27500,0
20240912,165400,69971900,27500,27500,27500,27500,0
20240912,165300,69971900,27500,27500,27500,27500,0
20240912,165200,69971900,27500,27500,27500,27500,0
20240912,165100,69971900,27500,27500,27500,27500,0
20240912,165000,69971900,27500,27500,27500,27500,0
20240912,164900,69971900,27500,27500,27500,27500,0
20240912,164800,69971900,27500,27500,27500,27500,0
20240912,164700,69971900,27500,27500,27500,27500,0
20240912,164600,69971900,27500,27500,27500,27500,0
20240912,164500,69971900,27500,27500,27500,27500,0
20240912,164400,69971900,27500,27500,27500,27500,0
20240912,164300,69971900,27500,27500,27500,27500,0
20240912,164200,69971900,27500,27500,27500,27500,0
20240912,164100,69971900,27500,27500,27500,27500,0
20240912,164000,69971900,27500,27500,27500,27500,0
20240912,163900,69971900,27500,27500,27500,27500,0
20240912,163800,69971900,27500,27500,27500,27500,0
20240912,163700,69971900,27500,27500,27500,27500,0
20240912,163600,69971900,27500,27500,27500,27500,0
20240912,163500,69971900,27500,27500,27500,27500,0
20240912,163400,69971900,27500,27500,27500,27500,0
20240912,163300,69971900,27500,27500,27500,27500,0
20240912,163200,69971900,27500,27500,27500,27500,0
20240912,163100,69971900,27500,27500,27500,27500,0
20240912,163000,69971900,27500,27500,27500,27500,0
20240912,162900,69971900,27500,27500,27500,27500,0
20240912,162800,69971900,27500,27500,27500,27500,0
20240912,162700,69971900,27500,27500,27500,27500,0
20240912,162600,69971900,27500,27500,27500,27500,21
20240912,162500,69971900,27500,27500,27500,27500,0
20240912,162400,69971900,27500,27500,27500,27500,0
20240912,162300,69971900,27500,27500,27500,27500,0
20240912,162200,69971900,27500,27500,27500,27500,0
20240912,162100,69971900,27500,27500,27500,27500,0
20240912,162000,69971900,27500,27500,27500,27500,0
20240912,161900,69971900,27500,27500,27500,27500,0
20240912,161800,69971900,27500,27500,27500,27500,0
20240912,161700,69971900,27500,27500,27500,27500,0
20240912,161600,69971900,27500,27500,27500,27500,0
20240912,161500,69971900,27500,27500,27500,27500,0
20240912,161400,69971900,27500,27500,27500,27500,0
20240912,161300,69971900,27500,27500,27500,27500,0
20240912,161200,69971900,27500,27500,27500,27500,0
20240912,161100,69971900,27500,27500,27500,27500,0
20240912,161000,69971900,27500,27500,27500,27500,0
20240912,160900,69971900,27500,27500,27500,27500,0
20240912,160800,69971900,27500,27500,27500,27500,0
20240912,160700,69971900,27500,27500,27500,27500,0
20240912,160600,69971900,27500,27500,27500,27500,0
20240912,160500,69971900,27500,27500,27500,27500,0
20240912,160400,69971900,27500,27500,27500,27500,0
20240912,160300,69971900,27500,27500,27500,27500,0
20240912,160200,69971900,27500,27500,27500,27500,0
20240912,160100,69971900,27500,27500,27500,27500,0
20240912,160000,69971900,27500,27500,27500,27500,0
20240912,155900,69971900,27500,27500,27500,27500,0
20240912,155800,69971900,27500,27500,27500,27500,0
20240912,155700,69971900,27500,27500,27500,27500,0
20240912,155600,69971900,27500,27500,27500,27500,21
20240912,155500,69971900,27500,27500,27500,27500,0
20240912,155400,69971900,27500,27500,27500,27500,0
20240912,155300,69971900,27500,27500,27500,27500,0
20240912,155200,69971900,27500,27500,27500,27500,0
20240912,155100,69971900,27500,27500,27500,27500,0
20240912,155000,69971900,27500,27500,27500,27500,0
20240912,154900,69971900,27500,27500,27500,27500,0
20240912,154800,69971900,27500,27500,27500,27500,0
20240912,154700,69971900,27500,27500,27500,27500,0
20240912,154600,69971900,27500,27500,27500,27500,0
20240912,154500,69971900,27500,27500,27500,27500,0
20240912,154400,69971900,27500,27500,27500,27500,0
20240912,154300,69971900,27500,27500,27500,27500,0
20240912,154200,69971900,27500,27500,27500,27500,0
20240912,154100,69971900,27500,27500,27500,27500,0
20240912,154000,69971900,27500,27500,27500,27500,0
20240912,153900,69971900,27500,27500,27500,27500,0
20240912,153800,69971900,27500,27500,27500,27500,0
20240912,153700,69971900,27500,27500,27500,27500,0
20240912,153600,69971900,27500,27500,27500,27500,0
20240912,153500,69971900,27500,27500,27500,27500,0
20240912,153400,69971900,27500,27500,27500,27500,0
20240912,153300,69971900,27500,27500,27500,27500,0
20240912,153200,69971900,27500,27500,27500,27500,0
20240912,153100,69971900,27500,27500,27500,27500,0
20240912,153000,69971900,27500,27500,27500,27500,21
20240912,152900,69394400,27500,27500,27500,27500,0
20240912,152800,69394400,27500,27500,27500,27500,0
20240912,152700,69394400,27500,27500,27500,27500,0
20240912,152600,69394400,27500,27500,27500,27500,0
20240912,152500,69394400,27500,27500,27500,27500,0
20240912,152400,69394400,27500,27500,27500,27500,0
20240912,152300,69394400,27500,27500,27500,27500,0
20240912,152200,69394400,27500,27500,27500,27500,0
20240912,152100,69394400,27500,27500,27500,27500,0
20240912,152000,69394400,27500,27500,27500,27500,0
20240912,151900,69394400,27500,27500,27500,27500,0
20240912,151800,69394400,27500,27500,27500,27500,0
20240912,151700,69394400,27500,27500,27500,27500,0
20240912,151600,69394400,27500,27500,27500,27500,0
20240912,151500,69394400,27500,27500,27500,27500,0
20240912,151400,69394400,27500,27500,27500,27500,0
20240912,151300,69394400,27500,27500,27500,27500,0
20240912,151200,69394400,27500,27500,27500,27500,0
20240912,151100,69394400,27500,27500,27500,27500,0
20240912,151000,69394400,27500,27500,27500,27500,0
20240912,150900,69394400,27500,27500,27500,27500,0
20240912,150800,69394400,27500,27500,27500,27500,0
20240912,150700,69394400,27500,27500,27500,27500,0
20240912,150600,69394400,27500,27500,27500,27500,0
20240912,150500,69394400,27500,27500,27500,27500,0
20240912,150400,69394400,27500,27500,27500,27500,0
20240912,150300,69394400,27500,27500,27500,27500,0
20240912,150200,69394400,27500,27500,27500,27500,0
20240912,150100,69394400,27500,27500,27500,27500,0
20240912,150000,69394400,27500,27500,27500,27500,0
20240912,145900,69394400,27500,27500,27500,27500,0
20240912,145800,69394400,27500,27500,27500,27500,0
20240912,145700,69394400,27500,27500,27500,27500,0
20240912,145600,69394400,27500,27500,27500,27500,0
20240912,145500,69394400,27500,27500,27500,27500,0
20240912,145400,69394400,27500,27500,27500,27500,1
20240912,145300,69366900,27500,27500,27500,27500,0
20240912,145200,69366900,27500,27500,27500,27500,0
20240912,145100,69366900,27500,27500,27500,27500,0
20240912,145000,69366900,27500,27500,27500,27500,0
20240912,144900,69366900,27500,27500,27500,27500,0
20240912,144800,69366900,27500,27500,27500,27500,0
20240912,144700,69366900,27500,27500,27500,27500,0
20240912,144600,69366900,27500,27500,27500,27500,0
20240912,144500,69366900,27500,27500,27500,27500,350
20240912,144400,59741900,27500,27500,27500,27500,0
20240912,144300,59741900,27500,27500,27500,27500,0
20240912,144200,59741900,27500,27500,27500,27500,10
20240912,144100,59466900,27500,27500,27500,27500,0
20240912,144000,59466900,27500,27500,27500,27500,0
20240912,143900,59466900,27500,27500,27500,27500,1
20240912,143800,59439400,27500,27500,27500,27500,0
20240912,143700,59439400,27500,27500,27500,27500,0
20240912,143600,59439400,27500,27500,27500,27500,0
20240912,143500,59439400,27500,27500,27500,27500,0
20240912,143400,59439400,27500,27500,27500,27500,0
20240912,143300,59439400,27500,27500,27500,27500,0
20240912,143200,59439400,27500,27500,27500,27500,60
20240912,143100,57789400,27450,27450,27450,27450,0
20240912,143000,57789400,27450,27450,27450,27450,0
20240912,142900,57789400,27450,27450,27450,27450,0
20240912,142800,57789400,27450,27450,27450,27450,0
20240912,142700,57789400,27450,27450,27450,27450,0
20240912,142600,57789400,27450,27450,27450,27450,0
20240912,142500,57789400,27450,27450,27450,27450,0
20240912,142400,57789400,27450,27450,27450,27450,0
20240912,142300,57789400,27450,27450,27450,27450,0
20240912,142200,57789400,27450,27450,27450,27450,0
20240912,142100,57789400,27450,27450,27450,27450,0
20240912,142000,57789400,27450,27450,27450,27450,0
20240912,141900,57789400,27450,27450,27450,27450,0
20240912,141800,57789400,27450,27450,27450,27450,0
20240912,141700,57789400,27450,27450,27450,27450,0
20240912,141600,57789400,27450,27450,27450,27450,0
20240912,141500,57789400,27450,27450,27450,27450,0
20240912,141400,57789400,27450,27450,27450,27450,66
20240912,141300,55977700,27450,27450,27450,27450,0
20240912,141200,55977700,27450,27450,27450,27450,34
20240912,141100,55044400,27450,27450,27450,27450,0
20240912,141000,55044400,27450,27450,27450,27450,0
20240912,140900,55044400,27450,27450,27450,27450,0
20240912,140800,55044400,27450,27450,27450,27450,0
20240912,140700,55044400,27450,27450,27450,27450,0
20240912,140600,55044400,27450,27450,27450,27450,66
20240912,140500,53232700,27450,27450,27450,27450,0
20240912,140400,53232700,27450,27450,27450,27450,200
20240912,140300,47742700,27450,27450,27450,27450,300
20240912,140200,39507700,27450,27450,27450,27450,366
20240912,140100,29461000,27000,27000,27000,27000,0
20240912,140000,29461000,27000,27000,27000,27000,0
20240912,135900,29461000,27000,27000,27000,27000,0
20240912,135800,29461000,27000,27000,27000,27000,0
20240912,135700,29461000,27000,27000,27000,27000,0
20240912,135600,29461000,27000,27000,27000,27000,0
20240912,135500,29461000,27000,27000,27000,27000,0
20240912,135400,29461000,27000,27000,27000,27000,0
20240912,135300,29461000,27000,27000,27000,27000,0
20240912,135200,29461000,27000,27000,27000,27000,0
20240912,135100,29461000,27000,27000,27000,27000,0
20240912,135000,29461000,27000,27000,27000,27000,0
20240912,134900,29461000,27000,27000,27000,27000,0
20240912,134800,29461000,27000,27000,27000,27000,1
20240912,134700,29434000,27450,27450,27450,27450,0
20240912,134600,29434000,27450,27450,27450,27450,0
20240912,134500,29434000,27450,27450,27450,27450,0
20240912,134400,29434000,27450,27450,27450,27450,0
20240912,134300,29434000,27450,27450,27450,27450,0
20240912,134200,29434000,27450,27450,27450,27450,0
20240912,134100,29434000,27450,27450,27450,27450,0
20240912,134000,29434000,27450,27450,27450,27450,0
20240912,133900,29434000,27450,27450,27450,27450,0
20240912,133800,29434000,27450,27450,27450,27450,0
20240912,133700,29434000,27450,27450,27450,27450,0
20240912,133600,29434000,27450,27450,27450,27450,0
20240912,133500,29434000,27450,27450,27450,27450,0
20240912,133400,29434000,27450,27450,27450,27450,0
20240912,133300,29434000,27450,27450,27450,27450,0
20240912,133200,29434000,27450,27450,27450,27450,0
20240912,133100,29434000,27450,27450,27450,27450,0
20240912,133000,29434000,27450,27450,27450,27450,0
20240912,132900,29434000,27450,27450,27450,27450,0
20240912,132800,29434000,27450,27450,27450,27450,0
20240912,132700,29434000,27450,27450,27450,27450,0
20240912,132600,29434000,27450,27450,27450,27450,0
20240912,132500,29434000,27450,27450,27450,27450,0
20240912,132400,29434000,27450,27450,27450,27450,33
20240912,132300,28528150,27450,27450,27450,27450,37
20240912,132200,27512500,27500,27500,27500,27500,0
20240912,132100,27512500,27500,27500,27500,27500,0
20240912,132000,27512500,27500,27500,27500,27500,0
20240912,131900,27512500,27500,27500,27500,27500,0
20240912,131800,27512500,27500,27500,27500,27500,0
20240912,131700,27512500,27500,27500,27500,27500,0
20240912,131600,27512500,27500,27500,27500,27500,0
20240912,131500,27512500,27500,27500,27500,27500,0
20240912,131400,27512500,27500,27500,27500,27500,0
20240912,131300,27512500,27500,27500,27500,27500,0
20240912,131200,27512500,27500,27500,27500,27500,0
20240912,131100,27512500,27500,27500,27500,27500,0
20240912,131000,27512500,27500,27500,27500,27500,0
20240912,130900,27512500,27500,27500,27500,27500,0
20240912,130800,27512500,27500,27500,27500,27500,0
20240912,130700,27512500,27500,27500,27500,27500,0
20240912,130600,27512500,27500,27500,27500,27500,0
20240912,130500,27512500,27500,27500,27500,27500,0
20240912,130400,27512500,27500,27500,27500,27500,0
20240912,130300,27512500,27500,27500,27500,27500,0
20240912,130200,27512500,27500,27500,27500,27500,0
20240912,130100,27512500,27500,27500,27500,27500,0
20240912,130000,27512500,27500,27500,27500,27500,0
20240912,125900,27512500,27500,27500,27500,27500,0
20240912,125800,27512500,27500,27500,27500,27500,0
20240912,125700,27512500,27500,27500,27500,27500,0
20240912,125600,27512500,27500,27500,27500,27500,0
20240912,125500,27512500,27500,27500,27500,27500,0
20240912,125400,27512500,27500,27500,27500,27500,0
20240912,125300,27512500,27500,27500,27500,27500,0
20240912,125200,27512500,27500,27500,27500,27500,0
20240912,125100,27512500,27500,27500,27500,27500,0
20240912,125000,27512500,27500,27500,27500,27500,0
20240912,124900,27512500,27500,27500,27500,27500,0
20240912,124800,27512500,27500,27500,27500,27500,0
20240912,124700,27512500,27500,27500,27500,27500,0
20240912,124600,27512500,27500,27500,27500,27500,0
20240912,124500,27512500,27500,27500,27500,27500,0
20240912,124400,27512500,27500,27500,27500,27500,0
20240912,124300,27512500,27500,27500,27500,27500,0
20240912,124200,27512500,27500,27500,27500,27500,0
20240912,124100,27512500,27500,27500,27500,27500,0
20240912,124000,27512500,27500,27500,27500,27500,0
20240912,123900,27512500,27500,27500,27500,27500,0
20240912,123800,27512500,27500,27500,27500,27500,0
20240912,123700,27512500,27500,27500,27500,27500,0
20240912,123600,27512500,27500,27500,27500,27500,0
20240912,123500,27512500,27500,27500,27500,27500,0
20240912,123400,27512500,27500,27500,27500,27500,0
20240912,123300,27512500,27500,27500,27500,27500,0
20240912,123200,27512500,27500,27500,27500,27500,0
20240912,123100,27512500,27500,27500,27500,27500,0
20240912,123000,27512500,27500,27500,27500,27500,0
20240912,122900,27512500,27500,27500,27500,27500,0
20240912,122800,27512500,27500,27500,27500,27500,0
20240912,122700,27512500,27500,27500,27500,27500,0
20240912,122600,27512500,27500,27500,27500,27500,0
20240912,122500,27512500,27500,27500,27500,27500,0
20240912,122400,27512500,27500,27500,27500,27500,0
20240912,122300,27512500,27500,27500,27500,27500,0
20240912,122200,27512500,27500,27500,27500,27500,0
20240912,122100,27512500,27500,27500,27500,27500,0
20240912,122000,27512500,27500,27500,27500,27500,0
20240912,121900,27512500,27500,27500,27500,27500,0
20240912,121800,27512500,27500,27500,27500,27500,0
20240912,121700,27512500,27500,27500,27500,27500,0
20240912,121600,27512500,27500,27500,27500,27500,0
20240912,121500,27512500,27500,27500,27500,27500,0
20240912,121400,27512500,27500,27500,27500,27500,0
20240912,121300,27512500,27500,27500,27500,27500,0
20240912,121200,27512500,27500,27500,27500,27500,0
20240912,121100,27512500,27500,27500,27500,27500,0
20240912,121000,27512500,27500,27500,27500,27500,0
20240912,120900,27512500,27500,27500,27500,27500,0
20240912,120800,27512500,27500,27500,27500,27500,0
20240912,120700,27512500,27500,27500,27500,27500,0
20240912,120600,27512500,27500,27500,27500,27500,0
20240912,120500,27512500,27500,27500,27500,27500,0
20240912,120400,27512500,27500,27500,27500,27500,0
20240912,120300,27512500,27500,27500,27500,27500,0
20240912,120200,27512500,27500,27500,27500,27500,0
20240912,120100,27512500,27500,27500,27500,27500,0
20240912,120000,27512500,27500,27500,27500,27500,0
20240912,115900,27512500,27500,27500,27500,27500,0
20240912,115800,27512500,27500,27500,27500,27500,0
20240912,115700,27512500,27500,27500,27500,27500,0
20240912,115600,27512500,27500,27500,27500,27500,0
20240912,115500,27512500,27500,27500,27500,27500,0
20240912,115400,27512500,27500,27500,27500,27500,0
20240912,115300,27512500,27500,27500,27500,27500,0
20240912,115200,27512500,27500,27500,27500,27500,0
20240912,115100,27512500,27500,27500,27500,27500,0
20240912,115000,27512500,27500,27500,27500,27500,0
20240912,114900,27512500,27500,27500,27500,27500,0
20240912,114800,27512500,27500,27500,27500,27500,0
20240912,114700,27512500,27500,27500,27500,27500,0
20240912,114600,27512500,27500,27500,27500,27500,0
20240912,114500,27512500,27500,27500,27500,27500,0
20240912,114400,27512500,27500,27500,27500,27500,0
20240912,114300,27512500,27500,27500,27500,27500,0
20240912,114200,27512500,27500,27500,27500,27500,0
20240912,114100,27512500,27500,27500,27500,27500,0
20240912,114000,27512500,27500,27500,27500,27500,0
20240912,113900,27512500,27500,27500,27500,27500,0
20240912,113800,27512500,27500,27500,27500,27500,0
20240912,113700,27512500,27500,27500,27500,27500,0
20240912,113600,27512500,27500,27500,27500,27500,0
20240912,113500,27512500,27500,27500,27500,27500,0
20240912,113400,27512500,27500,27500,27500,27500,0
20240912,113300,27512500,27500,27500,27500,27500,0
20240912,113200,27512500,27500,27500,27500,27500,0
20240912,113100,27512500,27500,27500,27500,27500,0
20240912,113000,27512500,27500,27450,27500,27450,1000
20240912,112900,27500,27500,27500,27500,27500,0
20240912,112800,27500,27500,27500,27500,27500,0
20240912,112700,27500,27500,27500,27500,27500,0
20240912,112600,27500,27500,27500,27500,27500,0
20240912,112500,27500,27500,27500,27500,27500,0
20240912,112400,27500,27500,27500,27500,27500,0
20240912,112300,27500,27500,27500,27500,27500,0
20240912,112200,27500,27500,27500,27500,27500,0
20240912,112100,27500,27500,27500,27500,27500,0
20240912,112000,27500,27500,27500,27500,27500,0
20240912,111900,27500,27500,27500,27500,27500,0
20240912,111800,27500,27500,27500,27500,27500,0
20240912,111700,27500,27500,27500,27500,27500,0
20240912,111600,27500,27500,27500,27500,27500,0
20240912,111500,27500,27500,27500,27500,27500,0
20240912,111400,27500,27500,27500,27500,27500,0
20240912,111300,27500,27500,27500,27500,27500,0
20240912,111200,27500,27500,27500,27500,27500,0
20240912,111100,27500,27500,27500,27500,27500,0
20240912,111000,27500,27500,27500,27500,27500,0
20240912,110900,27500,27500,27500,27500,27500,0
20240912,110800,27500,27500,27500,27500,27500,0
20240912,110700,27500,27500,27500,27500,27500,0
20240912,110600,27500,27500,27500,27500,27500,0
20240912,110500,27500,27500,27500,27500,27500,0
20240912,110400,27500,27500,27500,27500,27500,0
20240912,110300,27500,27500,27500,27500,27500,0
20240912,110200,27500,27500,27500,27500,27500,0
20240912,110100,27500,27500,27500,27500,27500,0
20240912,110000,27500,27500,27500,27500,27500,0
20240912,105900,27500,27500,27500,27500,27500,0
20240912,105800,27500,27500,27500,27500,27500,0
20240912,105700,27500,27500,27500,27500,27500,0
20240912,105600,27500,27500,27500,27500,27500,0
20240912,105500,27500,27500,27500,27500,27500,0
20240912,105400,27500,27500,27500,27500,27500,0
20240912,105300,27500,27500,27500,27500,27500,0
20240912,105200,27500,27500,27500,27500,27500,0
20240912,105100,27500,27500,27500,27500,27500,0
20240912,105000,27500,27500,27500,27500,27500,0
20240912,104900,27500,27500,27500,27500,27500,0
20240912,104800,27500,27500,27500,27500,27500,0
20240912,104700,27500,27500,27500,27500,27500,0
20240912,104600,27500,27500,27500,27500,27500,0
20240912,104500,27500,27500,27500,27500,27500,0
20240912,104400,27500,27500,27500,27500,27500,0
20240912,104300,27500,27500,27500,27500,27500,0
20240912,104200,27500,27500,27500,27500,27500,0
20240912,104100,27500,27500,27500,27500,27500,0
20240912,104000,27500,27500,27500,27500,27500,0
20240912,103900,27500,27500,27500,27500,27500,0
20240912,103800,27500,27500,27500,27500,27500,0
20240912,103700,27500,27500,27500,27500,27500,0
20240912,103600,27500,27500,27500,27500,27500,0
20240912,103500,27500,27500,27500,27500,27500,0
20240912,103400,27500,27500,27500,27500,27500,0
20240912,103300,27500,27500,27500,27500,27500,0
20240912,103200,27500,27500,27500,27500,27500,0
20240912,103100,27500,27500,27500,27500,27500,0
20240912,103000,27500,27500,27500,27500,27500,0
20240912,102900,27500,27500,27500,27500,27500,0
20240912,102800,27500,27500,27500,27500,27500,0
20240912,102700,27500,27500,27500,27500,27500,0
20240912,102600,27500,27500,27500,27500,27500,0
20240912,102500,27500,27500,27500,27500,27500,0
20240912,102400,27500,27500,27500,27500,27500,0
20240912,102300,27500,27500,27500,27500,27500,0
20240912,102200,27500,27500,27500,27500,27500,0
20240912,102100,27500,27500,27500,27500,27500,0
20240912,102000,27500,27500,27500,27500,27500,0
20240912,101900,27500,27500,27500,27500,27500,0
20240912,101800,27500,27500,27500,27500,27500,0
20240912,101700,27500,27500,27500,27500,27500,0
20240912,101600,27500,27500,27500,27500,27500,0
20240912,101500,27500,27500,27500,27500,27500,0
20240912,101400,27500,27500,27500,27500,27500,0
20240912,101300,27500,27500,27500,27500,27500,0
20240912,101200,27500,27500,27500,27500,27500,0
20240912,101100,27500,27500,27500,27500,27500,0
20240912,101000,27500,27500,27500,27500,27500,0
20240912,100900,27500,27500,27500,27500,27500,0
20240912,100800,27500,27500,27500,27500,27500,0
20240912,100700,27500,27500,27500,27500,27500,0
20240912,100600,27500,27500,27500,27500,27500,0
20240912,100500,27500,27500,27500,27500,27500,0
20240912,100400,27500,27500,27500,27500,27500,0
20240912,100300,27500,27500,27500,27500,27500,0
20240912,100200,27500,27500,27500,27500,27500,0
20240912,100100,27500,27500,27500,27500,27500,0
20240912,100000,27500,27500,27500,27500,27500,0
20240912,095900,27500,27500,27500,27500,27500,0
20240912,095800,27500,27500,27500,27500,27500,0
20240912,095700,27500,27500,27500,27500,27500,0
20240912,095600,27500,27500,27500,27500,27500,0
20240912,095500,27500,27500,27500,27500,27500,0
20240912,095400,27500,27500,27500,27500,27500,0
20240912,095300,27500,27500,27500,27500,27500,0
20240912,095200,27500,27500,27500,27500,27500,0
20240912,095100,27500,27500,27500,27500,27500,0
20240912,095000,27500,27500,27500,27500,27500,0
20240912,094900,27500,27500,27500,27500,27500,0
20240912,094800,27500,27500,27500,27500,27500,0
20240912,094700,27500,27500,27500,27500,27500,0
20240912,094600,27500,27500,27500,27500,27500,0
20240912,094500,27500,27500,27500,27500,27500,0
20240912,094400,27500,27500,27500,27500,27500,0
20240912,094300,27500,27500,27500,27500,27500,0
20240912,094200,27500,27500,27500,27500,27500,0
20240912,094100,27500,27500,27500,27500,27500,0
20240912,094000,27500,27500,27500,27500,27500,0
20240912,093900,27500,27500,27500,27500,27500,0
20240912,093800,27500,27500,27500,27500,27500,0
20240912,093700,27500,27500,27500,27500,27500,0
20240912,093600,27500,27500,27500,27500,27500,0
20240912,093500,27500,27500,27500,27500,27500,0
20240912,093400,27500,27500,27500,27500,27500,0
20240912,093300,27500,27500,27500,27500,27500,0
20240912,093200,27500,27500,27500,27500,27500,0
20240912,093100,27500,27500,27500,27500,27500,0
20240912,093000,27500,27500,27500,27500,27500,0
20240912,092900,27500,27500,27500,27500,27500,0
20240912,092800,27500,27500,27500,27500,27500,0
20240912,092700,27500,27500,27500,27500,27500,0
20240912,092600,27500,27500,27500,27500,27500,0
20240912,092500,27500,27500,27500,27500,27500,0
20240912,092400,27500,27500,27500,27500,27500,0
20240912,092300,27500,27500,27500,27500,27500,0
20240912,092200,27500,27500,27500,27500,27500,0
20240912,092100,27500,27500,27500,27500,27500,0
20240912,092000,27500,27500,27500,27500,27500,0
20240912,091900,27500,27500,27500,27500,27500,1
20240912,091800,0,27400,27400,27400,27400,0
20240912,091700,0,27400,27400,27400,27400,0
20240912,091600,0,27400,27400,27400,27400,0
20240912,091500,0,27400,27400,27400,27400,0
20240912,091400,0,27400,27400,27400,27400,0
20240912,091300,0,27400,27400,27400,27400,0
20240912,091200,0,27400,27400,27400,27400,0
20240912,091100,0,27400,27400,27400,27400,0
20240912,091000,0,27400,27400,27400,27400,0
20240912,090900,0,27400,27400,27400,27400,0
20240912,090800,0,27400,27400,27400,27400,0
20240912,090700,0,27400,27400,27400,27400,0
20240912,090600,0,27400,27400,27400,27400,0
20240912,090500,0,27400,27400,27400,27400,0
20240912,090400,0,27400,27400,27400,27400,0
20240912,090300,0,27400,27400,27400,27400,0
20240912,090200,0,27400,27400,27400,27400,0
20240912,090100,0,27400,27400,27400,27400,0
20240912,090000,0,27400,27400,27400,27400,0