KissMeData/044990/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,192500,211697700,27850,27850,27850,27850,228
20240913,192400,211697700,27850,27850,27850,27850,0
20240913,192300,211697700,27850,27850,27850,27850,0
20240913,192200,211697700,27850,27850,27850,27850,0
20240913,192100,211697700,27850,27850,27850,27850,0
20240913,192000,211697700,27850,27850,27850,27850,0
20240913,191900,211697700,27850,27850,27850,27850,0
20240913,191800,211697700,27850,27850,27850,27850,0
20240913,191700,211697700,27850,27850,27850,27850,0
20240913,191600,211697700,27850,27850,27850,27850,0
20240913,191500,211697700,27850,27850,27850,27850,0
20240913,191400,211697700,27850,27850,27850,27850,0
20240913,191300,211697700,27850,27850,27850,27850,0
20240913,191200,211697700,27850,27850,27850,27850,0
20240913,191100,211697700,27850,27850,27850,27850,0
20240913,191000,211697700,27850,27850,27850,27850,0
20240913,190900,211697700,27850,27850,27850,27850,0
20240913,190800,211697700,27850,27850,27850,27850,0
20240913,190700,211697700,27850,27850,27850,27850,0
20240913,190600,211697700,27850,27850,27850,27850,0
20240913,190500,211697700,27850,27850,27850,27850,0
20240913,190400,211697700,27850,27850,27850,27850,0
20240913,190300,211697700,27850,27850,27850,27850,0
20240913,190200,211697700,27850,27850,27850,27850,0
20240913,190100,211697700,27850,27850,27850,27850,0
20240913,190000,211697700,27850,27850,27850,27850,0
20240913,185900,211697700,27850,27850,27850,27850,0
20240913,185800,211697700,27850,27850,27850,27850,0
20240913,185700,211697700,27850,27850,27850,27850,0
20240913,185600,211697700,27850,27850,27850,27850,0
20240913,185500,211697700,27850,27850,27850,27850,228
20240913,185400,211697700,27850,27850,27850,27850,0
20240913,185300,211697700,27850,27850,27850,27850,0
20240913,185200,211697700,27850,27850,27850,27850,0
20240913,185100,211697700,27850,27850,27850,27850,0
20240913,185000,211697700,27850,27850,27850,27850,0
20240913,184900,211697700,27850,27850,27850,27850,0
20240913,184800,211697700,27850,27850,27850,27850,0
20240913,184700,211697700,27850,27850,27850,27850,0
20240913,184600,211697700,27850,27850,27850,27850,0
20240913,184500,211697700,27850,27850,27850,27850,0
20240913,184400,211697700,27850,27850,27850,27850,0
20240913,184300,211697700,27850,27850,27850,27850,0
20240913,184200,211697700,27850,27850,27850,27850,0
20240913,184100,211697700,27850,27850,27850,27850,0
20240913,184000,211697700,27850,27850,27850,27850,0
20240913,183900,211697700,27850,27850,27850,27850,0
20240913,183800,211697700,27850,27850,27850,27850,0
20240913,183700,211697700,27850,27850,27850,27850,0
20240913,183600,211697700,27850,27850,27850,27850,0
20240913,183500,211697700,27850,27850,27850,27850,0
20240913,183400,211697700,27850,27850,27850,27850,0
20240913,183300,211697700,27850,27850,27850,27850,0
20240913,183200,211697700,27850,27850,27850,27850,0
20240913,183100,211697700,27850,27850,27850,27850,0
20240913,183000,211697700,27850,27850,27850,27850,0
20240913,182900,211697700,27850,27850,27850,27850,0
20240913,182800,211697700,27850,27850,27850,27850,0
20240913,182700,211697700,27850,27850,27850,27850,0
20240913,182600,211697700,27850,27850,27850,27850,0
20240913,182500,211697700,27850,27850,27850,27850,228
20240913,182400,211697700,27850,27850,27850,27850,0
20240913,182300,211697700,27850,27850,27850,27850,0
20240913,182200,211697700,27850,27850,27850,27850,0
20240913,182100,211697700,27850,27850,27850,27850,0
20240913,182000,211697700,27850,27850,27850,27850,0
20240913,181900,211697700,27850,27850,27850,27850,0
20240913,181800,211697700,27850,27850,27850,27850,0
20240913,181700,211697700,27850,27850,27850,27850,0
20240913,181600,211697700,27850,27850,27850,27850,0
20240913,181500,211697700,27850,27850,27850,27850,0
20240913,181400,211697700,27850,27850,27850,27850,0
20240913,181300,211697700,27850,27850,27850,27850,0
20240913,181200,211697700,27850,27850,27850,27850,0
20240913,181100,211697700,27850,27850,27850,27850,0
20240913,181000,211697700,27850,27850,27850,27850,0
20240913,180900,211697700,27850,27850,27850,27850,0
20240913,180800,211697700,27850,27850,27850,27850,0
20240913,180700,211697700,27850,27850,27850,27850,0
20240913,180600,211697700,27850,27850,27850,27850,0
20240913,180500,211697700,27850,27850,27850,27850,0
20240913,180400,211697700,27850,27850,27850,27850,0
20240913,180300,211697700,27850,27850,27850,27850,0
20240913,180200,211697700,27850,27850,27850,27850,0
20240913,180100,211697700,27850,27850,27850,27850,0
20240913,180000,211697700,27850,27850,27850,27850,0
20240913,175900,211697700,27850,27850,27850,27850,0
20240913,175800,211697700,27850,27850,27850,27850,0
20240913,175700,211697700,27850,27850,27850,27850,0
20240913,175600,211697700,27850,27850,27850,27850,0
20240913,175500,211697700,27850,27850,27850,27850,228
20240913,175400,211697700,27850,27850,27850,27850,0
20240913,175300,211697700,27850,27850,27850,27850,0
20240913,175200,211697700,27850,27850,27850,27850,0
20240913,175100,211697700,27850,27850,27850,27850,0
20240913,175000,211697700,27850,27850,27850,27850,0
20240913,174900,211697700,27850,27850,27850,27850,0
20240913,174800,211697700,27850,27850,27850,27850,0
20240913,174700,211697700,27850,27850,27850,27850,0
20240913,174600,211697700,27850,27850,27850,27850,0
20240913,174500,211697700,27850,27850,27850,27850,0
20240913,174400,211697700,27850,27850,27850,27850,0
20240913,174300,211697700,27850,27850,27850,27850,0
20240913,174200,211697700,27850,27850,27850,27850,0
20240913,174100,211697700,27850,27850,27850,27850,0
20240913,174000,211697700,27850,27850,27850,27850,0
20240913,173900,211697700,27850,27850,27850,27850,0
20240913,173800,211697700,27850,27850,27850,27850,0
20240913,173700,211697700,27850,27850,27850,27850,0
20240913,173600,211697700,27850,27850,27850,27850,0
20240913,173500,211697700,27850,27850,27850,27850,0
20240913,173400,211697700,27850,27850,27850,27850,0
20240913,173300,211697700,27850,27850,27850,27850,0
20240913,173200,211697700,27850,27850,27850,27850,0
20240913,173100,211697700,27850,27850,27850,27850,0
20240913,173000,211697700,27850,27850,27850,27850,0
20240913,172900,211697700,27850,27850,27850,27850,0
20240913,172800,211697700,27850,27850,27850,27850,0
20240913,172700,211697700,27850,27850,27850,27850,0
20240913,172600,211697700,27850,27850,27850,27850,0
20240913,172500,211697700,27850,27850,27850,27850,228
20240913,172400,211697700,27850,27850,27850,27850,0
20240913,172300,211697700,27850,27850,27850,27850,0
20240913,172200,211697700,27850,27850,27850,27850,0
20240913,172100,211697700,27850,27850,27850,27850,0
20240913,172000,211697700,27850,27850,27850,27850,0
20240913,171900,211697700,27850,27850,27850,27850,0
20240913,171800,211697700,27850,27850,27850,27850,0
20240913,171700,211697700,27850,27850,27850,27850,0
20240913,171600,211697700,27850,27850,27850,27850,0
20240913,171500,211697700,27850,27850,27850,27850,0
20240913,171400,211697700,27850,27850,27850,27850,0
20240913,171300,211697700,27850,27850,27850,27850,0
20240913,171200,211697700,27850,27850,27850,27850,0
20240913,171100,211697700,27850,27850,27850,27850,0
20240913,171000,211697700,27850,27850,27850,27850,0
20240913,170900,211697700,27850,27850,27850,27850,0
20240913,170800,211697700,27850,27850,27850,27850,0
20240913,170700,211697700,27850,27850,27850,27850,0
20240913,170600,211697700,27850,27850,27850,27850,0
20240913,170500,211697700,27850,27850,27850,27850,0
20240913,170400,211697700,27850,27850,27850,27850,0
20240913,170300,211697700,27850,27850,27850,27850,0
20240913,170200,211697700,27850,27850,27850,27850,0
20240913,170100,211697700,27850,27850,27850,27850,0
20240913,170000,211697700,27850,27850,27850,27850,0
20240913,165900,211697700,27850,27850,27850,27850,0
20240913,165800,211697700,27850,27850,27850,27850,0
20240913,165700,211697700,27850,27850,27850,27850,0
20240913,165600,211697700,27850,27850,27850,27850,0
20240913,165500,211697700,27850,27850,27850,27850,228
20240913,165400,211697700,27850,27850,27850,27850,0
20240913,165300,211697700,27850,27850,27850,27850,0
20240913,165200,211697700,27850,27850,27850,27850,0
20240913,165100,211697700,27850,27850,27850,27850,0
20240913,165000,211697700,27850,27850,27850,27850,0
20240913,164900,211697700,27850,27850,27850,27850,0
20240913,164800,211697700,27850,27850,27850,27850,0
20240913,164700,211697700,27850,27850,27850,27850,0
20240913,164600,211697700,27850,27850,27850,27850,0
20240913,164500,211697700,27850,27850,27850,27850,0
20240913,164400,211697700,27850,27850,27850,27850,0
20240913,164300,211697700,27850,27850,27850,27850,0
20240913,164200,211697700,27850,27850,27850,27850,0
20240913,164100,211697700,27850,27850,27850,27850,0
20240913,164000,211697700,27850,27850,27850,27850,0
20240913,163900,211697700,27850,27850,27850,27850,0
20240913,163800,211697700,27850,27850,27850,27850,0
20240913,163700,211697700,27850,27850,27850,27850,0
20240913,163600,211697700,27850,27850,27850,27850,0
20240913,163500,211697700,27850,27850,27850,27850,0
20240913,163400,211697700,27850,27850,27850,27850,0
20240913,163300,211697700,27850,27850,27850,27850,0
20240913,163200,211697700,27850,27850,27850,27850,0
20240913,163100,211697700,27850,27850,27850,27850,0
20240913,163000,211697700,27850,27850,27850,27850,0
20240913,162900,211697700,27850,27850,27850,27850,0
20240913,162800,211697700,27850,27850,27850,27850,0
20240913,162700,211697700,27850,27850,27850,27850,0
20240913,162600,211697700,27850,27850,27850,27850,0
20240913,162500,211697700,27850,27850,27850,27850,228
20240913,162400,211697700,27850,27850,27850,27850,0
20240913,162300,211697700,27850,27850,27850,27850,0
20240913,162200,211697700,27850,27850,27850,27850,0
20240913,162100,211697700,27850,27850,27850,27850,0
20240913,162000,211697700,27850,27850,27850,27850,0
20240913,161900,211697700,27850,27850,27850,27850,0
20240913,161800,211697700,27850,27850,27850,27850,0
20240913,161700,211697700,27850,27850,27850,27850,0
20240913,161600,211697700,27850,27850,27850,27850,0
20240913,161500,211697700,27850,27850,27850,27850,0
20240913,161400,211697700,27850,27850,27850,27850,0
20240913,161300,211697700,27850,27850,27850,27850,0
20240913,161200,211697700,27850,27850,27850,27850,0
20240913,161100,211697700,27850,27850,27850,27850,0
20240913,161000,211697700,27850,27850,27850,27850,0
20240913,160900,211697700,27850,27850,27850,27850,0
20240913,160800,211697700,27850,27850,27850,27850,0
20240913,160700,211697700,27850,27850,27850,27850,0
20240913,160600,211697700,27850,27850,27850,27850,0
20240913,160500,211697700,27850,27850,27850,27850,0
20240913,160400,211697700,27850,27850,27850,27850,0
20240913,160300,211697700,27850,27850,27850,27850,0
20240913,160200,211697700,27850,27850,27850,27850,0
20240913,160100,211697700,27850,27850,27850,27850,0
20240913,160000,211697700,27850,27850,27850,27850,0
20240913,155900,211697700,27850,27850,27850,27850,0
20240913,155800,211697700,27850,27850,27850,27850,0
20240913,155700,211697700,27850,27850,27850,27850,0
20240913,155600,211697700,27850,27850,27850,27850,0
20240913,155500,211697700,27850,27850,27850,27850,228
20240913,155400,211697700,27850,27850,27850,27850,0
20240913,155300,211697700,27850,27850,27850,27850,0
20240913,155200,211697700,27850,27850,27850,27850,0
20240913,155100,211697700,27850,27850,27850,27850,0
20240913,155000,211697700,27850,27850,27850,27850,0
20240913,154900,211697700,27850,27850,27850,27850,0
20240913,154800,211697700,27850,27850,27850,27850,0
20240913,154700,211697700,27850,27850,27850,27850,0
20240913,154600,211697700,27850,27850,27850,27850,0
20240913,154500,211697700,27850,27850,27850,27850,0
20240913,154400,211697700,27850,27850,27850,27850,0
20240913,154300,211697700,27850,27850,27850,27850,0
20240913,154200,211697700,27850,27850,27850,27850,0
20240913,154100,211697700,27850,27850,27850,27850,0
20240913,154000,211697700,27850,27850,27850,27850,0
20240913,153900,211697700,27850,27850,27850,27850,0
20240913,153800,211697700,27850,27850,27850,27850,0
20240913,153700,211697700,27850,27850,27850,27850,0
20240913,153600,211697700,27850,27850,27850,27850,0
20240913,153500,211697700,27850,27850,27850,27850,0
20240913,153400,211697700,27850,27850,27850,27850,0
20240913,153300,211697700,27850,27850,27850,27850,0
20240913,153200,211697700,27850,27850,27850,27850,0
20240913,153100,211697700,27850,27850,27850,27850,0
20240913,153000,211697700,27850,27850,27850,27850,228
20240913,152900,205347900,27800,27800,27800,27800,0
20240913,152800,205347900,27800,27800,27800,27800,0
20240913,152700,205347900,27800,27800,27800,27800,0
20240913,152600,205347900,27800,27800,27800,27800,0
20240913,152500,205347900,27800,27800,27800,27800,0
20240913,152400,205347900,27800,27800,27800,27800,0
20240913,152300,205347900,27800,27800,27800,27800,0
20240913,152200,205347900,27800,27800,27800,27800,0
20240913,152100,205347900,27800,27800,27800,27800,0
20240913,152000,205347900,27800,27800,27800,27800,0
20240913,151900,205347900,27800,27800,27800,27800,0
20240913,151800,205347900,27800,27800,27800,27800,10
20240913,151700,205069900,27800,27800,27800,27800,0
20240913,151600,205069900,27800,27800,27800,27800,0
20240913,151500,205069900,27800,27800,27800,27800,0
20240913,151400,205069900,27800,27800,27800,27800,0
20240913,151300,205069900,27800,27800,27800,27800,0
20240913,151200,205069900,27800,27800,27800,27800,0
20240913,151100,205069900,27800,27800,27800,27800,0
20240913,151000,205069900,27800,27800,27800,27800,0
20240913,150900,205069900,27800,27800,27800,27800,862
20240913,150800,181106300,27800,27800,27800,27800,0
20240913,150700,181106300,27800,27800,27800,27800,0
20240913,150600,181106300,27800,27800,27800,27800,0
20240913,150500,181106300,27800,27800,27800,27800,76
20240913,150400,178993500,27750,27750,27750,27750,0
20240913,150300,178993500,27750,27750,27750,27750,60
20240913,150200,177328500,27750,27750,27750,27750,15
20240913,150100,176912250,27750,27750,27750,27750,0
20240913,150000,176912250,27750,27750,27750,27750,0
20240913,145900,176912250,27750,27750,27750,27750,10
20240913,145800,176634750,27750,27750,27750,27750,65
20240913,145700,174831000,27750,27750,27750,27750,0
20240913,145600,174831000,27750,27750,27750,27750,0
20240913,145500,174831000,27750,27750,27750,27750,0
20240913,145400,174831000,27750,27750,27750,27750,0
20240913,145300,174831000,27750,27750,27750,27750,0
20240913,145200,174831000,27750,27750,27750,27750,0
20240913,145100,174831000,27750,27750,27750,27750,4
20240913,145000,174720000,27750,27750,27750,27750,7
20240913,144900,174525750,27700,27700,27700,27700,0
20240913,144800,174525750,27700,27750,27750,27700,23
20240913,144700,173888100,27750,27750,27750,27750,30
20240913,144600,173055600,27750,27750,27750,27750,0
20240913,144500,173055600,27750,27750,27750,27750,0
20240913,144400,173055600,27750,27750,27750,27750,0
20240913,144300,173055600,27750,27750,27750,27750,50
20240913,144200,171668100,27750,27750,27750,27750,0
20240913,144100,171668100,27750,27750,27750,27750,0
20240913,144000,171668100,27750,27750,27750,27750,301
20240913,143900,163315350,27750,27750,27750,27750,0
20240913,143800,163315350,27750,27750,27750,27750,0
20240913,143700,163315350,27750,27750,27750,27750,0
20240913,143600,163315350,27750,27750,27750,27750,0
20240913,143500,163315350,27750,27750,27750,27750,0
20240913,143400,163315350,27750,27750,27750,27750,0
20240913,143300,163315350,27750,27750,27750,27750,0
20240913,143200,163315350,27750,27750,27750,27750,0
20240913,143100,163315350,27750,27750,27750,27750,6
20240913,143000,163148850,27750,27750,27750,27750,0
20240913,142900,163148850,27750,27750,27750,27750,0
20240913,142800,163148850,27750,27750,27750,27750,0
20240913,142700,163148850,27750,27750,27750,27750,0
20240913,142600,163148850,27750,27750,27750,27750,0
20240913,142500,163148850,27750,27750,27750,27750,0
20240913,142400,163148850,27750,27750,27750,27750,0
20240913,142300,163148850,27750,27750,27750,27750,0
20240913,142200,163148850,27750,27750,27750,27750,0
20240913,142100,163148850,27750,27750,27750,27750,0
20240913,142000,163148850,27750,27750,27750,27750,0
20240913,141900,163148850,27750,27750,27750,27750,8
20240913,141800,162926850,27750,27750,27750,27750,0
20240913,141700,162926850,27750,27750,27750,27750,37
20240913,141600,161900100,27700,27700,27700,27700,0
20240913,141500,161900100,27700,27700,27700,27700,0
20240913,141400,161900100,27700,27700,27700,27700,0
20240913,141300,161900100,27700,27700,27700,27700,0
20240913,141200,161900100,27700,27700,27700,27700,0
20240913,141100,161900100,27700,27700,27700,27700,0
20240913,141000,161900100,27700,27700,27700,27700,500
20240913,140900,148050100,27700,27700,27700,27700,0
20240913,140800,148050100,27700,27700,27700,27700,0
20240913,140700,148050100,27700,27700,27700,27700,0
20240913,140600,148050100,27700,27700,27700,27700,0
20240913,140500,148050100,27700,27700,27700,27700,0
20240913,140400,148050100,27700,27700,27700,27700,0
20240913,140300,148050100,27700,27700,27700,27700,100
20240913,140200,145280100,27750,27750,27750,27750,0
20240913,140100,145280100,27750,27750,27750,27750,0
20240913,140000,145280100,27750,27750,27750,27750,0
20240913,135900,145280100,27750,27750,27750,27750,0
20240913,135800,145280100,27750,27750,27750,27750,0
20240913,135700,145280100,27750,27750,27750,27750,0
20240913,135600,145280100,27750,27750,27750,27750,0
20240913,135500,145280100,27750,27750,27750,27750,0
20240913,135400,145280100,27750,27750,27750,27750,0
20240913,135300,145280100,27750,27750,27750,27750,0
20240913,135200,145280100,27750,27750,27750,27750,0
20240913,135100,145280100,27750,27750,27750,27750,0
20240913,135000,145280100,27750,27750,27750,27750,0
20240913,134900,145280100,27750,27750,27750,27750,0
20240913,134800,145280100,27750,27750,27750,27750,0
20240913,134700,145280100,27750,27750,27750,27750,0
20240913,134600,145280100,27750,27750,27750,27750,0
20240913,134500,145280100,27750,27750,27750,27750,0
20240913,134400,145280100,27750,27750,27750,27750,0
20240913,134300,145280100,27750,27750,27750,27750,0
20240913,134200,145280100,27750,27750,27750,27750,0
20240913,134100,145280100,27750,27750,27750,27750,273
20240913,134000,137704350,27700,27700,27700,27700,50
20240913,133900,136319350,27750,27750,27750,27750,0
20240913,133800,136319350,27750,27750,27750,27750,0
20240913,133700,136319350,27750,27750,27750,27750,0
20240913,133600,136319350,27750,27750,27750,27750,0
20240913,133500,136319350,27750,27750,27750,27750,0
20240913,133400,136319350,27750,27750,27750,27750,0
20240913,133300,136319350,27750,27750,27750,27750,0
20240913,133200,136319350,27750,27750,27750,27750,0
20240913,133100,136319350,27750,27750,27750,27750,0
20240913,133000,136319350,27750,27750,27750,27750,0
20240913,132900,136319350,27750,27750,27750,27750,0
20240913,132800,136319350,27750,27750,27750,27750,0
20240913,132700,136319350,27750,27750,27750,27750,0
20240913,132600,136319350,27750,27750,27750,27750,0
20240913,132500,136319350,27750,27750,27750,27750,0
20240913,132400,136319350,27750,27750,27750,27750,0
20240913,132300,136319350,27750,27750,27750,27750,0
20240913,132200,136319350,27750,27750,27750,27750,0
20240913,132100,136319350,27750,27750,27750,27750,7
20240913,132000,136125100,27750,27750,27750,27750,0
20240913,131900,136125100,27750,27750,27750,27750,2
20240913,131800,136069600,27750,27750,27750,27750,0
20240913,131700,136069600,27750,27750,27750,27750,0
20240913,131600,136069600,27750,27750,27750,27750,25
20240913,131500,135375850,27750,27750,27750,27750,41
20240913,131400,134238100,27650,27650,27650,27650,0
20240913,131300,134238100,27650,27650,27650,27650,0
20240913,131200,134238100,27650,27650,27650,27650,0
20240913,131100,134238100,27650,27650,27650,27650,0
20240913,131000,134238100,27650,27650,27650,27650,0
20240913,130900,134238100,27650,27650,27650,27650,0
20240913,130800,134238100,27650,27650,27650,27650,0
20240913,130700,134238100,27650,27650,27650,27650,0
20240913,130600,134238100,27650,27650,27650,27650,0
20240913,130500,134238100,27650,27650,27650,27650,0
20240913,130400,134238100,27650,27650,27650,27650,0
20240913,130300,134238100,27650,27650,27650,27650,0
20240913,130200,134238100,27650,27650,27650,27650,0
20240913,130100,134238100,27650,27650,27650,27650,0
20240913,130000,134238100,27650,27650,27650,27650,0
20240913,125900,134238100,27650,27650,27650,27650,100
20240913,125800,131473100,27750,27750,27750,27750,0
20240913,125700,131473100,27750,27750,27750,27750,0
20240913,125600,131473100,27750,27750,27750,27750,0
20240913,125500,131473100,27750,27750,27750,27750,200
20240913,125400,125923100,27750,27750,27750,27750,0
20240913,125300,125923100,27750,27750,27750,27750,0
20240913,125200,125923100,27750,27750,27750,27750,0
20240913,125100,125923100,27750,27750,27750,27750,1
20240913,125000,125895350,27750,27750,27750,27750,0
20240913,124900,125895350,27750,27750,27750,27750,0
20240913,124800,125895350,27750,27750,27750,27750,0
20240913,124700,125895350,27750,27750,27750,27750,0
20240913,124600,125895350,27750,27750,27750,27750,0
20240913,124500,125895350,27750,27750,27750,27750,0
20240913,124400,125895350,27750,27750,27750,27750,0
20240913,124300,125895350,27750,27750,27750,27750,5
20240913,124200,125756600,27700,27700,27700,27700,0
20240913,124100,125756600,27700,27700,27700,27700,0
20240913,124000,125756600,27700,27700,27700,27700,0
20240913,123900,125756600,27700,27700,27700,27700,0
20240913,123800,125756600,27700,27700,27700,27700,0
20240913,123700,125756600,27700,27700,27700,27700,0
20240913,123600,125756600,27700,27700,27700,27700,0
20240913,123500,125756600,27700,27700,27700,27700,0
20240913,123400,125756600,27700,27700,27700,27700,0
20240913,123300,125756600,27700,27700,27700,27700,0
20240913,123200,125756600,27700,27700,27700,27700,0
20240913,123100,125756600,27700,27700,27700,27700,0
20240913,123000,125756600,27700,27700,27700,27700,0
20240913,122900,125756600,27700,27700,27700,27700,0
20240913,122800,125756600,27700,27700,27700,27700,0
20240913,122700,125756600,27700,27700,27700,27700,0
20240913,122600,125756600,27700,27700,27700,27700,0
20240913,122500,125756600,27700,27700,27700,27700,0
20240913,122400,125756600,27700,27700,27700,27700,0
20240913,122300,125756600,27700,27700,27700,27700,0
20240913,122200,125756600,27700,27700,27700,27700,0
20240913,122100,125756600,27700,27700,27700,27700,0
20240913,122000,125756600,27700,27700,27700,27700,0
20240913,121900,125756600,27700,27700,27700,27700,0
20240913,121800,125756600,27700,27700,27700,27700,0
20240913,121700,125756600,27700,27700,27700,27700,0
20240913,121600,125756600,27700,27700,27700,27700,0
20240913,121500,125756600,27700,27700,27700,27700,0
20240913,121400,125756600,27700,27700,27700,27700,0
20240913,121300,125756600,27700,27700,27700,27700,0
20240913,121200,125756600,27700,27700,27700,27700,0
20240913,121100,125756600,27700,27700,27700,27700,0
20240913,121000,125756600,27700,27700,27700,27700,0
20240913,120900,125756600,27700,27700,27700,27700,0
20240913,120800,125756600,27700,27700,27700,27700,0
20240913,120700,125756600,27700,27700,27700,27700,0
20240913,120600,125756600,27700,27700,27700,27700,0
20240913,120500,125756600,27700,27700,27700,27700,0
20240913,120400,125756600,27700,27700,27700,27700,0
20240913,120300,125756600,27700,27700,27700,27700,75
20240913,120200,123679100,27700,27700,27700,27700,0
20240913,120100,123679100,27700,27700,27700,27700,0
20240913,120000,123679100,27700,27700,27700,27700,0
20240913,115900,123679100,27700,27700,27700,27700,0
20240913,115800,123679100,27700,27700,27700,27700,4
20240913,115700,123568300,27700,27700,27700,27700,0
20240913,115600,123568300,27700,27700,27700,27700,0
20240913,115500,123568300,27700,27700,27700,27700,0
20240913,115400,123568300,27700,27700,27700,27700,0
20240913,115300,123568300,27700,27700,27700,27700,21
20240913,115200,122986600,27750,27750,27750,27750,0
20240913,115100,122986600,27750,27750,27750,27750,0
20240913,115000,122986600,27750,27750,27750,27750,0
20240913,114900,122986600,27750,27750,27750,27750,0
20240913,114800,122986600,27750,27750,27750,27750,2
20240913,114700,122931100,27750,27750,27750,27750,0
20240913,114600,122931100,27750,27750,27750,27750,50
20240913,114500,121543600,27750,27750,27750,27750,500
20240913,114400,107668600,27750,27750,27750,27750,0
20240913,114300,107668600,27750,27750,27750,27750,0
20240913,114200,107668600,27750,27750,27750,27750,0
20240913,114100,107668600,27750,27750,27750,27750,0
20240913,114000,107668600,27750,27750,27750,27750,0
20240913,113900,107668600,27750,27750,27750,27750,0
20240913,113800,107668600,27750,27750,27750,27750,0
20240913,113700,107668600,27750,27750,27750,27750,0
20240913,113600,107668600,27750,27750,27750,27750,0
20240913,113500,107668600,27750,27750,27750,27750,0
20240913,113400,107668600,27750,27750,27750,27750,0
20240913,113300,107668600,27750,27750,27750,27750,0
20240913,113200,107668600,27750,27750,27750,27750,0
20240913,113100,107668600,27750,27750,27750,27750,0
20240913,113000,107668600,27750,27750,27750,27750,0
20240913,112900,107668600,27750,27750,27750,27750,50
20240913,112800,106281100,27750,27750,27750,27750,0
20240913,112700,106281100,27750,27750,27750,27750,0
20240913,112600,106281100,27750,27750,27750,27750,0
20240913,112500,106281100,27750,27750,27750,27750,0
20240913,112400,106281100,27750,27750,27750,27750,0
20240913,112300,106281100,27750,27750,27750,27750,40
20240913,112200,105171100,27700,27700,27700,27700,0
20240913,112100,105171100,27700,27700,27700,27700,0
20240913,112000,105171100,27700,27700,27700,27700,300
20240913,111900,96861100,27700,27700,27700,27700,0
20240913,111800,96861100,27700,27700,27700,27700,116
20240913,111700,93647900,27750,27750,27750,27750,0
20240913,111600,93647900,27750,27750,27750,27750,0
20240913,111500,93647900,27750,27750,27750,27750,50
20240913,111400,92260400,27750,27750,27750,27750,0
20240913,111300,92260400,27750,27750,27750,27750,0
20240913,111200,92260400,27750,27750,27750,27750,0
20240913,111100,92260400,27750,27750,27750,27750,0
20240913,111000,92260400,27750,27750,27750,27750,0
20240913,110900,92260400,27750,27750,27750,27750,0
20240913,110800,92260400,27750,27750,27750,27750,0
20240913,110700,92260400,27750,27750,27750,27750,0
20240913,110600,92260400,27750,27750,27750,27750,0
20240913,110500,92260400,27750,27750,27750,27750,0
20240913,110400,92260400,27750,27750,27750,27750,63
20240913,110300,90512150,27750,27750,27750,27750,0
20240913,110200,90512150,27750,27750,27750,27750,0
20240913,110100,90512150,27750,27750,27750,27750,0
20240913,110000,90512150,27750,27750,27750,27750,0
20240913,105900,90512150,27750,27750,27750,27750,0
20240913,105800,90512150,27750,27750,27750,27750,0
20240913,105700,90512150,27750,27750,27750,27750,0
20240913,105600,90512150,27750,27750,27750,27750,0
20240913,105500,90512150,27750,27750,27750,27750,0
20240913,105400,90512150,27750,27750,27750,27750,0
20240913,105300,90512150,27750,27750,27750,27750,0
20240913,105200,90512150,27750,27750,27750,27750,0
20240913,105100,90512150,27750,27750,27750,27750,0
20240913,105000,90512150,27750,27750,27750,27750,0
20240913,104900,90512150,27750,27750,27750,27750,0
20240913,104800,90512150,27750,27750,27750,27750,0
20240913,104700,90512150,27750,27750,27750,27750,0
20240913,104600,90512150,27750,27750,27750,27750,0
20240913,104500,90512150,27750,27750,27750,27750,0
20240913,104400,90512150,27750,27750,27750,27750,0
20240913,104300,90512150,27750,27750,27750,27750,0
20240913,104200,90512150,27750,27750,27750,27750,0
20240913,104100,90512150,27750,27750,27750,27750,0
20240913,104000,90512150,27750,27750,27750,27750,42
20240913,103900,89346650,27750,27750,27750,27750,0
20240913,103800,89346650,27750,27750,27750,27750,0
20240913,103700,89346650,27750,27750,27750,27750,0
20240913,103600,89346650,27750,27750,27750,27750,0
20240913,103500,89346650,27750,27750,27750,27750,0
20240913,103400,89346650,27750,27750,27750,27750,0
20240913,103300,89346650,27750,27750,27750,27750,0
20240913,103200,89346650,27750,27750,27750,27750,0
20240913,103100,89346650,27750,27750,27750,27750,0
20240913,103000,89346650,27750,27750,27750,27750,0
20240913,102900,89346650,27750,27750,27750,27750,0
20240913,102800,89346650,27750,27750,27750,27750,0
20240913,102700,89346650,27750,27750,27750,27750,0
20240913,102600,89346650,27750,27750,27750,27750,0
20240913,102500,89346650,27750,27750,27750,27750,0
20240913,102400,89346650,27750,27750,27750,27750,0
20240913,102300,89346650,27750,27750,27750,27750,0
20240913,102200,89346650,27750,27750,27750,27750,0
20240913,102100,89346650,27750,27750,27750,27750,0
20240913,102000,89346650,27750,27750,27750,27750,0
20240913,101900,89346650,27750,27750,27750,27750,0
20240913,101800,89346650,27750,27750,27750,27750,0
20240913,101700,89346650,27750,27750,27750,27750,0
20240913,101600,89346650,27750,27750,27750,27750,0
20240913,101500,89346650,27750,27750,27750,27750,185
20240913,101400,84212900,27800,27800,27800,27800,0
20240913,101300,84212900,27800,27800,27800,27800,0
20240913,101200,84212900,27800,27800,27800,27800,0
20240913,101100,84212900,27800,27850,27850,27800,74
20240913,101000,82153200,27850,27850,27850,27850,32
20240913,100900,81262000,27850,27850,27850,27850,0
20240913,100800,81262000,27850,27850,27850,27850,0
20240913,100700,81262000,27850,27850,27850,27850,0
20240913,100600,81262000,27850,27850,27850,27850,0
20240913,100500,81262000,27850,27850,27850,27850,0
20240913,100400,81262000,27850,27850,27850,27850,0
20240913,100300,81262000,27850,27850,27850,27850,0
20240913,100200,81262000,27850,27850,27850,27850,0
20240913,100100,81262000,27850,27850,27850,27850,0
20240913,100000,81262000,27850,27850,27850,27850,0
20240913,095900,81262000,27850,27850,27850,27850,0
20240913,095800,81262000,27850,27850,27850,27850,0
20240913,095700,81262000,27850,27850,27850,27850,0
20240913,095600,81262000,27850,27850,27850,27850,0
20240913,095500,81262000,27850,27800,27850,27800,523
20240913,095400,66715250,27800,27800,27800,27800,0
20240913,095300,66715250,27800,27800,27800,27800,0
20240913,095200,66715250,27800,27800,27800,27800,0
20240913,095100,66715250,27800,27800,27800,27800,0
20240913,095000,66715250,27800,27800,27800,27800,0
20240913,094900,66715250,27800,27800,27800,27800,0
20240913,094800,66715250,27800,27800,27800,27800,0
20240913,094700,66715250,27800,27800,27800,27800,0
20240913,094600,66715250,27800,27800,27800,27800,0
20240913,094500,66715250,27800,27800,27800,27800,0
20240913,094400,66715250,27800,27800,27800,27800,0
20240913,094300,66715250,27800,27800,27800,27800,0
20240913,094200,66715250,27800,27800,27800,27800,0
20240913,094100,66715250,27800,27800,27800,27800,0
20240913,094000,66715250,27800,27800,27800,27800,0
20240913,093900,66715250,27800,27800,27800,27800,0
20240913,093800,66715250,27800,27800,27800,27800,0
20240913,093700,66715250,27800,27800,27800,27800,0
20240913,093600,66715250,27800,27800,27800,27800,1
20240913,093500,66687450,27750,27750,27750,27750,0
20240913,093400,66687450,27750,27750,27750,27750,0
20240913,093300,66687450,27750,27750,27750,27750,0
20240913,093200,66687450,27750,27750,27750,27750,0
20240913,093100,66687450,27750,27800,27800,27750,3
20240913,093000,66604100,27850,27850,27850,27850,145
20240913,092900,62565850,27850,27850,27850,27850,0
20240913,092800,62565850,27850,27850,27850,27850,0
20240913,092700,62565850,27850,27850,27850,27850,0
20240913,092600,62565850,27850,27850,27850,27850,0
20240913,092500,62565850,27850,27900,27900,27850,123
20240913,092400,59134550,27900,27900,27900,27900,259
20240913,092300,51908450,27900,27900,27900,27900,310
20240913,092200,43259450,27900,27900,27900,27900,1099
20240913,092100,12597350,27900,27900,27900,27900,0
20240913,092000,12597350,27900,27900,27900,27900,0
20240913,091900,12597350,27900,27900,27900,27900,300
20240913,091800,4227350,27900,27900,27900,27900,0
20240913,091700,4227350,27900,27900,27900,27900,0
20240913,091600,4227350,27900,27900,27900,27900,0
20240913,091500,4227350,27900,27900,27900,27900,0
20240913,091400,4227350,27900,27900,27900,27900,2
20240913,091300,4171550,27900,27850,27900,27850,2
20240913,091200,4115800,27900,27900,27900,27900,0
20240913,091100,4115800,27900,27900,27900,27900,0
20240913,091000,4115800,27900,27900,27900,27900,0
20240913,090900,4115800,27900,27900,27900,27900,2
20240913,090800,4060000,28000,28000,28000,28000,0
20240913,090700,4060000,28000,28000,28000,28000,0
20240913,090600,4060000,28000,28000,28000,28000,0
20240913,090500,4060000,28000,28000,28000,28000,0
20240913,090400,4060000,28000,28000,28000,28000,0
20240913,090300,4060000,28000,28000,28000,28000,139
20240913,090200,168000,28000,28000,28000,28000,0
20240913,090100,168000,28000,28000,28000,28000,0
20240913,090000,168000,28000,28000,28000,28000,6