KissMeData/044990/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,192900,46951450,27250,27250,27250,27250,133
20240923,192800,46951450,27250,27250,27250,27250,0
20240923,192700,46951450,27250,27250,27250,27250,0
20240923,192600,46951450,27250,27250,27250,27250,0
20240923,192500,46951450,27250,27250,27250,27250,0
20240923,192400,46951450,27250,27250,27250,27250,0
20240923,192300,46951450,27250,27250,27250,27250,0
20240923,192200,46951450,27250,27250,27250,27250,0
20240923,192100,46951450,27250,27250,27250,27250,0
20240923,192000,46951450,27250,27250,27250,27250,0
20240923,191900,46951450,27250,27250,27250,27250,0
20240923,191800,46951450,27250,27250,27250,27250,0
20240923,191700,46951450,27250,27250,27250,27250,0
20240923,191600,46951450,27250,27250,27250,27250,0
20240923,191500,46951450,27250,27250,27250,27250,0
20240923,191400,46951450,27250,27250,27250,27250,0
20240923,191300,46951450,27250,27250,27250,27250,0
20240923,191200,46951450,27250,27250,27250,27250,0
20240923,191100,46951450,27250,27250,27250,27250,0
20240923,191000,46951450,27250,27250,27250,27250,0
20240923,190900,46951450,27250,27250,27250,27250,0
20240923,190800,46951450,27250,27250,27250,27250,0
20240923,190700,46951450,27250,27250,27250,27250,0
20240923,190600,46951450,27250,27250,27250,27250,0
20240923,190500,46951450,27250,27250,27250,27250,0
20240923,190400,46951450,27250,27250,27250,27250,0
20240923,190300,46951450,27250,27250,27250,27250,0
20240923,190200,46951450,27250,27250,27250,27250,0
20240923,190100,46951450,27250,27250,27250,27250,0
20240923,190000,46951450,27250,27250,27250,27250,0
20240923,185900,46951450,27250,27250,27250,27250,133
20240923,185800,46951450,27250,27250,27250,27250,0
20240923,185700,46951450,27250,27250,27250,27250,0
20240923,185600,46951450,27250,27250,27250,27250,0
20240923,185500,46951450,27250,27250,27250,27250,0
20240923,185400,46951450,27250,27250,27250,27250,0
20240923,185300,46951450,27250,27250,27250,27250,0
20240923,185200,46951450,27250,27250,27250,27250,0
20240923,185100,46951450,27250,27250,27250,27250,0
20240923,185000,46951450,27250,27250,27250,27250,0
20240923,184900,46951450,27250,27250,27250,27250,0
20240923,184800,46951450,27250,27250,27250,27250,0
20240923,184700,46951450,27250,27250,27250,27250,0
20240923,184600,46951450,27250,27250,27250,27250,0
20240923,184500,46951450,27250,27250,27250,27250,0
20240923,184400,46951450,27250,27250,27250,27250,0
20240923,184300,46951450,27250,27250,27250,27250,0
20240923,184200,46951450,27250,27250,27250,27250,0
20240923,184100,46951450,27250,27250,27250,27250,0
20240923,184000,46951450,27250,27250,27250,27250,0
20240923,183900,46951450,27250,27250,27250,27250,0
20240923,183800,46951450,27250,27250,27250,27250,0
20240923,183700,46951450,27250,27250,27250,27250,0
20240923,183600,46951450,27250,27250,27250,27250,0
20240923,183500,46951450,27250,27250,27250,27250,0
20240923,183400,46951450,27250,27250,27250,27250,0
20240923,183300,46951450,27250,27250,27250,27250,0
20240923,183200,46951450,27250,27250,27250,27250,0
20240923,183100,46951450,27250,27250,27250,27250,0
20240923,183000,46951450,27250,27250,27250,27250,0
20240923,182900,46951450,27250,27250,27250,27250,133
20240923,182800,46951450,27250,27250,27250,27250,0
20240923,182700,46951450,27250,27250,27250,27250,0
20240923,182600,46951450,27250,27250,27250,27250,0
20240923,182500,46951450,27250,27250,27250,27250,0
20240923,182400,46951450,27250,27250,27250,27250,0
20240923,182300,46951450,27250,27250,27250,27250,0
20240923,182200,46951450,27250,27250,27250,27250,0
20240923,182100,46951450,27250,27250,27250,27250,0
20240923,182000,46951450,27250,27250,27250,27250,0
20240923,181900,46951450,27250,27250,27250,27250,0
20240923,181800,46951450,27250,27250,27250,27250,0
20240923,181700,46951450,27250,27250,27250,27250,0
20240923,181600,46951450,27250,27250,27250,27250,0
20240923,181500,46951450,27250,27250,27250,27250,0
20240923,181400,46951450,27250,27250,27250,27250,0
20240923,181300,46951450,27250,27250,27250,27250,0
20240923,181200,46951450,27250,27250,27250,27250,0
20240923,181100,46951450,27250,27250,27250,27250,0
20240923,181000,46951450,27250,27250,27250,27250,0
20240923,180900,46951450,27250,27250,27250,27250,0
20240923,180800,46951450,27250,27250,27250,27250,0
20240923,180700,46951450,27250,27250,27250,27250,0
20240923,180600,46951450,27250,27250,27250,27250,0
20240923,180500,46951450,27250,27250,27250,27250,0
20240923,180400,46951450,27250,27250,27250,27250,0
20240923,180300,46951450,27250,27250,27250,27250,0
20240923,180200,46951450,27250,27250,27250,27250,0
20240923,180100,46951450,27250,27250,27250,27250,0
20240923,180000,46951450,27250,27250,27250,27250,0
20240923,175900,46951450,27250,27250,27250,27250,133
20240923,175800,46951450,27250,27250,27250,27250,0
20240923,175700,46951450,27250,27250,27250,27250,0
20240923,175600,46951450,27250,27250,27250,27250,0
20240923,175500,46951450,27250,27250,27250,27250,0
20240923,175400,46951450,27250,27250,27250,27250,0
20240923,175300,46951450,27250,27250,27250,27250,0
20240923,175200,46951450,27250,27250,27250,27250,0
20240923,175100,46951450,27250,27250,27250,27250,0
20240923,175000,46951450,27250,27250,27250,27250,0
20240923,174900,46951450,27250,27250,27250,27250,0
20240923,174800,46951450,27250,27250,27250,27250,0
20240923,174700,46951450,27250,27250,27250,27250,0
20240923,174600,46951450,27250,27250,27250,27250,0
20240923,174500,46951450,27250,27250,27250,27250,0
20240923,174400,46951450,27250,27250,27250,27250,0
20240923,174300,46951450,27250,27250,27250,27250,0
20240923,174200,46951450,27250,27250,27250,27250,0
20240923,174100,46951450,27250,27250,27250,27250,0
20240923,174000,46951450,27250,27250,27250,27250,0
20240923,173900,46951450,27250,27250,27250,27250,0
20240923,173800,46951450,27250,27250,27250,27250,0
20240923,173700,46951450,27250,27250,27250,27250,0
20240923,173600,46951450,27250,27250,27250,27250,0
20240923,173500,46951450,27250,27250,27250,27250,0
20240923,173400,46951450,27250,27250,27250,27250,0
20240923,173300,46951450,27250,27250,27250,27250,0
20240923,173200,46951450,27250,27250,27250,27250,0
20240923,173100,46951450,27250,27250,27250,27250,0
20240923,173000,46951450,27250,27250,27250,27250,0
20240923,172900,46951450,27250,27250,27250,27250,133
20240923,172800,46951450,27250,27250,27250,27250,0
20240923,172700,46951450,27250,27250,27250,27250,0
20240923,172600,46951450,27250,27250,27250,27250,0
20240923,172500,46951450,27250,27250,27250,27250,0
20240923,172400,46951450,27250,27250,27250,27250,0
20240923,172300,46951450,27250,27250,27250,27250,0
20240923,172200,46951450,27250,27250,27250,27250,0
20240923,172100,46951450,27250,27250,27250,27250,0
20240923,172000,46951450,27250,27250,27250,27250,0
20240923,171900,46951450,27250,27250,27250,27250,0
20240923,171800,46951450,27250,27250,27250,27250,0
20240923,171700,46951450,27250,27250,27250,27250,0
20240923,171600,46951450,27250,27250,27250,27250,0
20240923,171500,46951450,27250,27250,27250,27250,0
20240923,171400,46951450,27250,27250,27250,27250,0
20240923,171300,46951450,27250,27250,27250,27250,0
20240923,171200,46951450,27250,27250,27250,27250,0
20240923,171100,46951450,27250,27250,27250,27250,0
20240923,171000,46951450,27250,27250,27250,27250,0
20240923,170900,46951450,27250,27250,27250,27250,0
20240923,170800,46951450,27250,27250,27250,27250,0
20240923,170700,46951450,27250,27250,27250,27250,0
20240923,170600,46951450,27250,27250,27250,27250,0
20240923,170500,46951450,27250,27250,27250,27250,0
20240923,170400,46951450,27250,27250,27250,27250,0
20240923,170300,46951450,27250,27250,27250,27250,0
20240923,170200,46951450,27250,27250,27250,27250,0
20240923,170100,46951450,27250,27250,27250,27250,0
20240923,170000,46951450,27250,27250,27250,27250,0
20240923,165900,46951450,27250,27250,27250,27250,133
20240923,165800,46951450,27250,27250,27250,27250,0
20240923,165700,46951450,27250,27250,27250,27250,0
20240923,165600,46951450,27250,27250,27250,27250,0
20240923,165500,46951450,27250,27250,27250,27250,0
20240923,165400,46951450,27250,27250,27250,27250,0
20240923,165300,46951450,27250,27250,27250,27250,0
20240923,165200,46951450,27250,27250,27250,27250,0
20240923,165100,46951450,27250,27250,27250,27250,0
20240923,165000,46951450,27250,27250,27250,27250,0
20240923,164900,46951450,27250,27250,27250,27250,0
20240923,164800,46951450,27250,27250,27250,27250,0
20240923,164700,46951450,27250,27250,27250,27250,0
20240923,164600,46951450,27250,27250,27250,27250,0
20240923,164500,46951450,27250,27250,27250,27250,0
20240923,164400,46951450,27250,27250,27250,27250,0
20240923,164300,46951450,27250,27250,27250,27250,0
20240923,164200,46951450,27250,27250,27250,27250,0
20240923,164100,46951450,27250,27250,27250,27250,0
20240923,164000,46951450,27250,27250,27250,27250,0
20240923,163900,46951450,27250,27250,27250,27250,0
20240923,163800,46951450,27250,27250,27250,27250,0
20240923,163700,46951450,27250,27250,27250,27250,0
20240923,163600,46951450,27250,27250,27250,27250,0
20240923,163500,46951450,27250,27250,27250,27250,0
20240923,163400,46951450,27250,27250,27250,27250,0
20240923,163300,46951450,27250,27250,27250,27250,0
20240923,163200,46951450,27250,27250,27250,27250,0
20240923,163100,46951450,27250,27250,27250,27250,0
20240923,163000,46951450,27250,27250,27250,27250,0
20240923,162900,46951450,27250,27250,27250,27250,133
20240923,162800,46951450,27250,27250,27250,27250,0
20240923,162700,46951450,27250,27250,27250,27250,0
20240923,162600,46951450,27250,27250,27250,27250,0
20240923,162500,46951450,27250,27250,27250,27250,0
20240923,162400,46951450,27250,27250,27250,27250,0
20240923,162300,46951450,27250,27250,27250,27250,0
20240923,162200,46951450,27250,27250,27250,27250,0
20240923,162100,46951450,27250,27250,27250,27250,0
20240923,162000,46951450,27250,27250,27250,27250,0
20240923,161900,46951450,27250,27250,27250,27250,0
20240923,161800,46951450,27250,27250,27250,27250,0
20240923,161700,46951450,27250,27250,27250,27250,0
20240923,161600,46951450,27250,27250,27250,27250,0
20240923,161500,46951450,27250,27250,27250,27250,0
20240923,161400,46951450,27250,27250,27250,27250,0
20240923,161300,46951450,27250,27250,27250,27250,0
20240923,161200,46951450,27250,27250,27250,27250,0
20240923,161100,46951450,27250,27250,27250,27250,0
20240923,161000,46951450,27250,27250,27250,27250,0
20240923,160900,46951450,27250,27250,27250,27250,0
20240923,160800,46951450,27250,27250,27250,27250,0
20240923,160700,46951450,27250,27250,27250,27250,0
20240923,160600,46951450,27250,27250,27250,27250,0
20240923,160500,46951450,27250,27250,27250,27250,0
20240923,160400,46951450,27250,27250,27250,27250,0
20240923,160300,46951450,27250,27250,27250,27250,0
20240923,160200,46951450,27250,27250,27250,27250,0
20240923,160100,46951450,27250,27250,27250,27250,0
20240923,160000,46951450,27250,27250,27250,27250,0
20240923,155900,46951450,27250,27250,27250,27250,133
20240923,155800,46951450,27250,27250,27250,27250,0
20240923,155700,46951450,27250,27250,27250,27250,0
20240923,155600,46951450,27250,27250,27250,27250,0
20240923,155500,46951450,27250,27250,27250,27250,0
20240923,155400,46951450,27250,27250,27250,27250,0
20240923,155300,46951450,27250,27250,27250,27250,0
20240923,155200,46951450,27250,27250,27250,27250,0
20240923,155100,46951450,27250,27250,27250,27250,0
20240923,155000,46951450,27250,27250,27250,27250,0
20240923,154900,46951450,27250,27250,27250,27250,0
20240923,154800,46951450,27250,27250,27250,27250,0
20240923,154700,46951450,27250,27250,27250,27250,0
20240923,154600,46951450,27250,27250,27250,27250,0
20240923,154500,46951450,27250,27250,27250,27250,0
20240923,154400,46951450,27250,27250,27250,27250,0
20240923,154300,46951450,27250,27250,27250,27250,0
20240923,154200,46951450,27250,27250,27250,27250,0
20240923,154100,46951450,27250,27250,27250,27250,0
20240923,154000,46951450,27250,27250,27250,27250,0
20240923,153900,46951450,27250,27250,27250,27250,0
20240923,153800,46951450,27250,27250,27250,27250,0
20240923,153700,46951450,27250,27250,27250,27250,0
20240923,153600,46951450,27250,27250,27250,27250,0
20240923,153500,46951450,27250,27250,27250,27250,0
20240923,153400,46951450,27250,27250,27250,27250,0
20240923,153300,46951450,27250,27250,27250,27250,0
20240923,153200,46951450,27250,27250,27250,27250,0
20240923,153100,46951450,27250,27250,27250,27250,0
20240923,153000,46951450,27250,27250,27250,27250,133
20240923,152900,43327200,27200,27200,27200,27200,0
20240923,152800,43327200,27200,27200,27200,27200,0
20240923,152700,43327200,27200,27200,27200,27200,0
20240923,152600,43327200,27200,27200,27200,27200,0
20240923,152500,43327200,27200,27200,27200,27200,0
20240923,152400,43327200,27200,27200,27200,27200,0
20240923,152300,43327200,27200,27200,27200,27200,0
20240923,152200,43327200,27200,27200,27200,27200,0
20240923,152100,43327200,27200,27200,27200,27200,0
20240923,152000,43327200,27200,27200,27200,27200,0
20240923,151900,43327200,27200,27200,27200,27200,0
20240923,151800,43327200,27200,27200,27200,27200,0
20240923,151700,43327200,27200,27200,27200,27200,25
20240923,151600,42647200,27250,27250,27250,27250,0
20240923,151500,42647200,27250,27250,27250,27250,0
20240923,151400,42647200,27250,27250,27250,27250,0
20240923,151300,42647200,27250,27250,27250,27250,0
20240923,151200,42647200,27250,27250,27250,27250,0
20240923,151100,42647200,27250,27250,27250,27250,0
20240923,151000,42647200,27250,27250,27250,27250,0
20240923,150900,42647200,27250,27250,27250,27250,0
20240923,150800,42647200,27250,27250,27250,27250,0
20240923,150700,42647200,27250,27250,27250,27250,0
20240923,150600,42647200,27250,27250,27250,27250,0
20240923,150500,42647200,27250,27250,27250,27250,0
20240923,150400,42647200,27250,27250,27250,27250,0
20240923,150300,42647200,27250,27250,27250,27250,0
20240923,150200,42647200,27250,27250,27250,27250,0
20240923,150100,42647200,27250,27250,27250,27250,0
20240923,150000,42647200,27250,27250,27250,27250,0
20240923,145900,42647200,27250,27250,27250,27250,0
20240923,145800,42647200,27250,27250,27250,27250,0
20240923,145700,42647200,27250,27250,27250,27250,0
20240923,145600,42647200,27250,27250,27250,27250,0
20240923,145500,42647200,27250,27250,27250,27250,0
20240923,145400,42647200,27250,27250,27250,27250,0
20240923,145300,42647200,27250,27250,27250,27250,0
20240923,145200,42647200,27250,27250,27250,27250,0
20240923,145100,42647200,27250,27250,27250,27250,0
20240923,145000,42647200,27250,27250,27250,27250,0
20240923,144900,42647200,27250,27250,27250,27250,0
20240923,144800,42647200,27250,27250,27250,27250,0
20240923,144700,42647200,27250,27250,27250,27250,0
20240923,144600,42647200,27250,27250,27250,27250,0
20240923,144500,42647200,27250,27250,27250,27250,0
20240923,144400,42647200,27250,27250,27250,27250,0
20240923,144300,42647200,27250,27250,27250,27250,0
20240923,144200,42647200,27250,27250,27250,27250,0
20240923,144100,42647200,27250,27250,27250,27250,0
20240923,144000,42647200,27250,27250,27250,27250,0
20240923,143900,42647200,27250,27250,27250,27250,0
20240923,143800,42647200,27250,27250,27250,27250,0
20240923,143700,42647200,27250,27250,27250,27250,0
20240923,143600,42647200,27250,27250,27250,27250,0
20240923,143500,42647200,27250,27250,27250,27250,0
20240923,143400,42647200,27250,27250,27250,27250,0
20240923,143300,42647200,27250,27250,27250,27250,0
20240923,143200,42647200,27250,27250,27250,27250,0
20240923,143100,42647200,27250,27250,27250,27250,0
20240923,143000,42647200,27250,27250,27250,27250,0
20240923,142900,42647200,27250,27250,27250,27250,0
20240923,142800,42647200,27250,27250,27250,27250,0
20240923,142700,42647200,27250,27250,27250,27250,0
20240923,142600,42647200,27250,27250,27250,27250,0
20240923,142500,42647200,27250,27250,27250,27250,0
20240923,142400,42647200,27250,27250,27250,27250,0
20240923,142300,42647200,27250,27250,27250,27250,0
20240923,142200,42647200,27250,27250,27250,27250,0
20240923,142100,42647200,27250,27250,27250,27250,0
20240923,142000,42647200,27250,27250,27250,27250,0
20240923,141900,42647200,27250,27250,27250,27250,0
20240923,141800,42647200,27250,27250,27250,27250,0
20240923,141700,42647200,27250,27250,27250,27250,0
20240923,141600,42647200,27250,27250,27250,27250,0
20240923,141500,42647200,27250,27250,27250,27250,0
20240923,141400,42647200,27250,27250,27250,27250,20
20240923,141300,42102200,27250,27250,27250,27250,0
20240923,141200,42102200,27250,27250,27250,27250,0
20240923,141100,42102200,27250,27250,27250,27250,0
20240923,141000,42102200,27250,27250,27250,27250,0
20240923,140900,42102200,27250,27250,27250,27250,0
20240923,140800,42102200,27250,27250,27250,27250,0
20240923,140700,42102200,27250,27250,27250,27250,0
20240923,140600,42102200,27250,27250,27250,27250,0
20240923,140500,42102200,27250,27250,27250,27250,0
20240923,140400,42102200,27250,27250,27250,27250,0
20240923,140300,42102200,27250,27250,27250,27250,0
20240923,140200,42102200,27250,27250,27250,27250,0
20240923,140100,42102200,27250,27250,27250,27250,0
20240923,140000,42102200,27250,27250,27250,27250,0
20240923,135900,42102200,27250,27250,27250,27250,0
20240923,135800,42102200,27250,27250,27250,27250,0
20240923,135700,42102200,27250,27250,27250,27250,0
20240923,135600,42102200,27250,27250,27250,27250,0
20240923,135500,42102200,27250,27250,27250,27250,0
20240923,135400,42102200,27250,27250,27250,27250,0
20240923,135300,42102200,27250,27250,27250,27250,0
20240923,135200,42102200,27250,27250,27250,27250,0
20240923,135100,42102200,27250,27250,27250,27250,0
20240923,135000,42102200,27250,27250,27250,27250,0
20240923,134900,42102200,27250,27250,27250,27250,0
20240923,134800,42102200,27250,27250,27250,27250,0
20240923,134700,42102200,27250,27250,27250,27250,0
20240923,134600,42102200,27250,27250,27250,27250,0
20240923,134500,42102200,27250,27250,27250,27250,0
20240923,134400,42102200,27250,27250,27250,27250,0
20240923,134300,42102200,27250,27250,27250,27250,0
20240923,134200,42102200,27250,27250,27250,27250,0
20240923,134100,42102200,27250,27250,27250,27250,0
20240923,134000,42102200,27250,27250,27250,27250,0
20240923,133900,42102200,27250,27250,27250,27250,0
20240923,133800,42102200,27250,27250,27250,27250,0
20240923,133700,42102200,27250,27250,27250,27250,0
20240923,133600,42102200,27250,27250,27250,27250,0
20240923,133500,42102200,27250,27250,27250,27250,0
20240923,133400,42102200,27250,27250,27250,27250,100
20240923,133300,39377200,27250,27250,27250,27250,0
20240923,133200,39377200,27250,27250,27250,27250,0
20240923,133100,39377200,27250,27250,27250,27250,0
20240923,133000,39377200,27250,27250,27250,27250,0
20240923,132900,39377200,27250,27250,27250,27250,0
20240923,132800,39377200,27250,27250,27250,27250,0
20240923,132700,39377200,27250,27250,27250,27250,0
20240923,132600,39377200,27250,27250,27250,27250,0
20240923,132500,39377200,27250,27250,27250,27250,0
20240923,132400,39377200,27250,27250,27250,27250,5
20240923,132300,39240950,27250,27250,27250,27250,0
20240923,132200,39240950,27250,27250,27250,27250,0
20240923,132100,39240950,27250,27250,27250,27250,0
20240923,132000,39240950,27250,27250,27250,27250,0
20240923,131900,39240950,27250,27250,27250,27250,0
20240923,131800,39240950,27250,27250,27250,27250,0
20240923,131700,39240950,27250,27250,27250,27250,0
20240923,131600,39240950,27250,27250,27250,27250,1
20240923,131500,39213700,27250,27250,27250,27250,0
20240923,131400,39213700,27250,27250,27250,27250,0
20240923,131300,39213700,27250,27250,27250,27250,0
20240923,131200,39213700,27250,27250,27250,27250,0
20240923,131100,39213700,27250,27250,27250,27250,0
20240923,131000,39213700,27250,27250,27250,27250,0
20240923,130900,39213700,27250,27250,27250,27250,0
20240923,130800,39213700,27250,27250,27250,27250,0
20240923,130700,39213700,27250,27250,27250,27250,0
20240923,130600,39213700,27250,27250,27250,27250,0
20240923,130500,39213700,27250,27250,27250,27250,0
20240923,130400,39213700,27250,27250,27250,27250,0
20240923,130300,39213700,27250,27250,27250,27250,0
20240923,130200,39213700,27250,27250,27250,27250,0
20240923,130100,39213700,27250,27250,27250,27250,0
20240923,130000,39213700,27250,27250,27250,27250,0
20240923,125900,39213700,27250,27250,27250,27250,0
20240923,125800,39213700,27250,27250,27250,27250,50
20240923,125700,37851200,27250,27250,27250,27250,0
20240923,125600,37851200,27250,27250,27250,27250,0
20240923,125500,37851200,27250,27250,27250,27250,0
20240923,125400,37851200,27250,27250,27250,27250,0
20240923,125300,37851200,27250,27250,27250,27250,0
20240923,125200,37851200,27250,27250,27250,27250,0
20240923,125100,37851200,27250,27250,27250,27250,0
20240923,125000,37851200,27250,27250,27250,27250,0
20240923,124900,37851200,27250,27250,27250,27250,0
20240923,124800,37851200,27250,27250,27250,27250,0
20240923,124700,37851200,27250,27250,27250,27250,0
20240923,124600,37851200,27250,27250,27250,27250,0
20240923,124500,37851200,27250,27250,27250,27250,0
20240923,124400,37851200,27250,27250,27250,27250,0
20240923,124300,37851200,27250,27250,27250,27250,10
20240923,124200,37578700,27250,27250,27250,27250,0
20240923,124100,37578700,27250,27250,27250,27250,0
20240923,124000,37578700,27250,27250,27250,27250,0
20240923,123900,37578700,27250,27250,27250,27250,0
20240923,123800,37578700,27250,27250,27250,27250,0
20240923,123700,37578700,27250,27250,27250,27250,0
20240923,123600,37578700,27250,27250,27250,27250,0
20240923,123500,37578700,27250,27250,27250,27250,1
20240923,123400,37551450,27000,27000,27000,27000,0
20240923,123300,37551450,27000,27000,27000,27000,0
20240923,123200,37551450,27000,27000,27000,27000,0
20240923,123100,37551450,27000,27000,27000,27000,0
20240923,123000,37551450,27000,27000,27000,27000,0
20240923,122900,37551450,27000,27000,27000,27000,0
20240923,122800,37551450,27000,27000,27000,27000,0
20240923,122700,37551450,27000,27000,27000,27000,0
20240923,122600,37551450,27000,27000,27000,27000,0
20240923,122500,37551450,27000,27000,27000,27000,0
20240923,122400,37551450,27000,27000,27000,27000,0
20240923,122300,37551450,27000,27000,27000,27000,0
20240923,122200,37551450,27000,27000,27000,27000,0
20240923,122100,37551450,27000,27000,27000,27000,0
20240923,122000,37551450,27000,27000,27000,27000,0
20240923,121900,37551450,27000,27000,27000,27000,0
20240923,121800,37551450,27000,27000,27000,27000,0
20240923,121700,37551450,27000,27000,27000,27000,0
20240923,121600,37551450,27000,27000,27000,27000,0
20240923,121500,37551450,27000,27000,27000,27000,0
20240923,121400,37551450,27000,27000,27000,27000,0
20240923,121300,37551450,27000,27000,27000,27000,0
20240923,121200,37551450,27000,27000,27000,27000,0
20240923,121100,37551450,27000,27000,27000,27000,0
20240923,121000,37551450,27000,27000,27000,27000,0
20240923,120900,37551450,27000,27000,27000,27000,0
20240923,120800,37551450,27000,27000,27000,27000,0
20240923,120700,37551450,27000,27050,27050,27000,35
20240923,120600,36606350,27250,27250,27250,27250,0
20240923,120500,36606350,27250,27250,27250,27250,100
20240923,120400,33881350,27250,27250,27250,27250,0
20240923,120300,33881350,27250,27250,27250,27250,0
20240923,120200,33881350,27250,27250,27250,27250,0
20240923,120100,33881350,27250,27250,27250,27250,0
20240923,120000,33881350,27250,27250,27250,27250,0
20240923,115900,33881350,27250,27250,27250,27250,0
20240923,115800,33881350,27250,27250,27250,27250,1
20240923,115700,33854100,27250,27250,27250,27250,0
20240923,115600,33854100,27250,27250,27250,27250,0
20240923,115500,33854100,27250,27250,27250,27250,0
20240923,115400,33854100,27250,27250,27250,27250,0
20240923,115300,33854100,27250,27250,27250,27250,0
20240923,115200,33854100,27250,27250,27250,27250,0
20240923,115100,33854100,27250,27250,27250,27250,0
20240923,115000,33854100,27250,27250,27250,27250,0
20240923,114900,33854100,27250,27250,27250,27250,0
20240923,114800,33854100,27250,27250,27250,27250,0
20240923,114700,33854100,27250,27250,27250,27250,0
20240923,114600,33854100,27250,27250,27250,27250,0
20240923,114500,33854100,27250,27250,27250,27250,0
20240923,114400,33854100,27250,27250,27250,27250,0
20240923,114300,33854100,27250,27250,27250,27250,0
20240923,114200,33854100,27250,27250,27250,27250,1
20240923,114100,33826850,27250,27250,27250,27250,0
20240923,114000,33826850,27250,27250,27250,27250,0
20240923,113900,33826850,27250,27250,27250,27250,0
20240923,113800,33826850,27250,27250,27250,27250,0
20240923,113700,33826850,27250,27250,27250,27250,0
20240923,113600,33826850,27250,27250,27250,27250,1
20240923,113500,33799600,27300,27300,27300,27300,0
20240923,113400,33799600,27300,27300,27300,27300,0
20240923,113300,33799600,27300,27300,27300,27300,0
20240923,113200,33799600,27300,27300,27300,27300,0
20240923,113100,33799600,27300,27300,27300,27300,0
20240923,113000,33799600,27300,27300,27300,27300,0
20240923,112900,33799600,27300,27300,27300,27300,0
20240923,112800,33799600,27300,27300,27300,27300,0
20240923,112700,33799600,27300,27300,27300,27300,0
20240923,112600,33799600,27300,27300,27300,27300,0
20240923,112500,33799600,27300,27300,27300,27300,0
20240923,112400,33799600,27300,27300,27300,27300,0
20240923,112300,33799600,27300,27300,27300,27300,0
20240923,112200,33799600,27300,27300,27300,27300,0
20240923,112100,33799600,27300,27300,27300,27300,0
20240923,112000,33799600,27300,27300,27300,27300,0
20240923,111900,33799600,27300,27300,27300,27300,0
20240923,111800,33799600,27300,27300,27300,27300,0
20240923,111700,33799600,27300,27300,27300,27300,0
20240923,111600,33799600,27300,27300,27300,27300,0
20240923,111500,33799600,27300,27300,27300,27300,0
20240923,111400,33799600,27300,27300,27300,27300,0
20240923,111300,33799600,27300,27300,27300,27300,0
20240923,111200,33799600,27300,27300,27300,27300,0
20240923,111100,33799600,27300,27300,27300,27300,0
20240923,111000,33799600,27300,27300,27300,27300,0
20240923,110900,33799600,27300,27300,27300,27300,0
20240923,110800,33799600,27300,27300,27300,27300,0
20240923,110700,33799600,27300,27300,27300,27300,0
20240923,110600,33799600,27300,27300,27300,27300,0
20240923,110500,33799600,27300,27300,27300,27300,0
20240923,110400,33799600,27300,27300,27300,27300,0
20240923,110300,33799600,27300,27300,27300,27300,0
20240923,110200,33799600,27300,27250,27300,27250,50
20240923,110100,32435000,27250,27250,27250,27250,0
20240923,110000,32435000,27250,27250,27250,27250,0
20240923,105900,32435000,27250,27250,27250,27250,0
20240923,105800,32435000,27250,27250,27250,27250,0
20240923,105700,32435000,27250,27250,27250,27250,0
20240923,105600,32435000,27250,27250,27250,27250,0
20240923,105500,32435000,27250,27250,27250,27250,2
20240923,105400,32380500,27300,27300,27300,27300,0
20240923,105300,32380500,27300,27300,27300,27300,0
20240923,105200,32380500,27300,27300,27300,27300,1
20240923,105100,32353200,27250,27250,27250,27250,0
20240923,105000,32353200,27250,27250,27250,27250,0
20240923,104900,32353200,27250,27250,27250,27250,0
20240923,104800,32353200,27250,27250,27250,27250,28
20240923,104700,31590200,27250,27250,27250,27250,0
20240923,104600,31590200,27250,27250,27250,27250,4
20240923,104500,31481200,27250,27200,27250,27200,5
20240923,104400,31345150,26900,26900,26900,26900,0
20240923,104300,31345150,26900,26900,26900,26900,0
20240923,104200,31345150,26900,26900,26900,26900,0
20240923,104100,31345150,26900,26900,26900,26900,155
20240923,104000,27175650,27200,27200,27200,27200,0
20240923,103900,27175650,27200,27200,27200,27200,1
20240923,103800,27148450,27200,27200,27200,27200,5
20240923,103700,27012450,26900,26900,26900,26900,0
20240923,103600,27012450,26900,26900,26900,26900,0
20240923,103500,27012450,26900,26900,26900,26900,0
20240923,103400,27012450,26900,26900,26900,26900,0
20240923,103300,27012450,26900,26900,26900,26900,0
20240923,103200,27012450,26900,26900,26900,26900,0
20240923,103100,27012450,26900,26900,26900,26900,0
20240923,103000,27012450,26900,26900,26900,26900,0
20240923,102900,27012450,26900,26900,26900,26900,0
20240923,102800,27012450,26900,26900,26900,26900,0
20240923,102700,27012450,26900,26900,26900,26900,0
20240923,102600,27012450,26900,26900,26900,26900,0
20240923,102500,27012450,26900,26900,26900,26900,0
20240923,102400,27012450,26900,26900,26900,26900,0
20240923,102300,27012450,26900,26900,26900,26900,0
20240923,102200,27012450,26900,26900,26900,26900,0
20240923,102100,27012450,26900,26900,26900,26900,0
20240923,102000,27012450,26900,26900,26900,26900,0
20240923,101900,27012450,26900,26900,26900,26900,0
20240923,101800,27012450,26900,26900,26900,26900,2
20240923,101700,26958650,26900,27200,27250,26900,108
20240923,101600,24021100,27200,27200,27200,27200,0
20240923,101500,24021100,27200,27200,27200,27200,0
20240923,101400,24021100,27200,27200,27200,27200,0
20240923,101300,24021100,27200,27200,27200,27200,0
20240923,101200,24021100,27200,27200,27200,27200,0
20240923,101100,24021100,27200,27200,27200,27200,0
20240923,101000,24021100,27200,27200,27200,27200,0
20240923,100900,24021100,27200,27200,27200,27200,0
20240923,100800,24021100,27200,27200,27200,27200,0
20240923,100700,24021100,27200,27200,27200,27200,0
20240923,100600,24021100,27200,27200,27200,27200,0
20240923,100500,24021100,27200,27200,27200,27200,0
20240923,100400,24021100,27200,27200,27200,27200,0
20240923,100300,24021100,27200,27200,27200,27200,0
20240923,100200,24021100,27200,27200,27200,27200,0
20240923,100100,24021100,27200,27200,27200,27200,0
20240923,100000,24021100,27200,27200,27200,27200,0
20240923,095900,24021100,27200,27200,27200,27200,1
20240923,095800,23993900,26850,26850,26850,26850,0
20240923,095700,23993900,26850,26850,26850,26850,0
20240923,095600,23993900,26850,26850,26850,26850,0
20240923,095500,23993900,26850,26850,26850,26850,0
20240923,095400,23993900,26850,26850,26850,26850,0
20240923,095300,23993900,26850,26850,26850,26850,0
20240923,095200,23993900,26850,26850,26850,26850,0
20240923,095100,23993900,26850,26850,26850,26850,1
20240923,095000,23967050,27200,27200,27200,27200,0
20240923,094900,23967050,27200,27200,27200,27200,0
20240923,094800,23967050,27200,27200,27200,27200,0
20240923,094700,23967050,27200,27200,27200,27200,0
20240923,094600,23967050,27200,27200,27200,27200,50
20240923,094500,22607050,26850,26850,26850,26850,1
20240923,094400,22580200,26800,26800,26800,26800,0
20240923,094300,22580200,26800,26800,26800,26800,0
20240923,094200,22580200,26800,26800,26800,26800,0
20240923,094100,22580200,26800,26800,26800,26800,0
20240923,094000,22580200,26800,26800,26800,26800,0
20240923,093900,22580200,26800,26800,26800,26800,0
20240923,093800,22580200,26800,26800,26800,26800,0
20240923,093700,22580200,26800,26800,26800,26800,0
20240923,093600,22580200,26800,26800,26800,26800,0
20240923,093500,22580200,26800,26800,26800,26800,135
20240923,093400,18962200,26800,26800,26800,26800,0
20240923,093300,18962200,26800,26800,26800,26800,1
20240923,093200,18935400,26750,26750,26750,26750,1
20240923,093100,18908650,26800,26800,26800,26800,0
20240923,093000,18908650,26800,26800,26800,26800,0
20240923,092900,18908650,26800,26800,26800,26800,0
20240923,092800,18908650,26800,26800,26800,26800,50
20240923,092700,17568650,26800,26800,26800,26800,0
20240923,092600,17568650,26800,26800,26800,26800,0
20240923,092500,17568650,26800,26800,26800,26800,0
20240923,092400,17568650,26800,26800,26800,26800,0
20240923,092300,17568650,26800,26800,26800,26800,50
20240923,092200,16228650,26800,26800,26800,26800,0
20240923,092100,16228650,26800,26800,26800,26800,0
20240923,092000,16228650,26800,26800,26800,26800,0
20240923,091900,16228650,26800,26800,26800,26800,0
20240923,091800,16228650,26800,26800,26800,26800,0
20240923,091700,16228650,26800,26800,26800,26800,0
20240923,091600,16228650,26800,26800,26800,26800,1
20240923,091500,16201850,26800,26800,26800,26800,0
20240923,091400,16201850,26800,26800,26800,26800,0
20240923,091300,16201850,26800,26800,26800,26800,1
20240923,091200,16175050,26800,26800,26800,26800,0
20240923,091100,16175050,26800,26650,26800,26650,112
20240923,091000,13189550,26650,26650,26650,26650,4
20240923,090900,13082950,26650,26650,26650,26650,1
20240923,090800,13056300,26700,26700,26700,26700,236
20240923,090700,6755100,26700,26700,26700,26700,1
20240923,090600,6728400,26700,26700,26700,26700,50
20240923,090500,5393400,26700,26700,26700,26700,50
20240923,090400,4058400,26700,26700,26700,26700,52
20240923,090300,2670000,26700,26700,26700,26700,50
20240923,090200,1335000,26700,26700,26700,26700,30
20240923,090100,534000,26700,26700,26700,26700,20
20240923,090000,0,26800,26800,26800,26800,0