KissMeData/044990/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,192900,257688600,26850,26850,26850,26850,7
20240925,192800,257688600,26850,26850,26850,26850,0
20240925,192700,257688600,26850,26850,26850,26850,0
20240925,192600,257688600,26850,26850,26850,26850,0
20240925,192500,257688600,26850,26850,26850,26850,0
20240925,192400,257688600,26850,26850,26850,26850,0
20240925,192300,257688600,26850,26850,26850,26850,0
20240925,192200,257688600,26850,26850,26850,26850,0
20240925,192100,257688600,26850,26850,26850,26850,0
20240925,192000,257688600,26850,26850,26850,26850,0
20240925,191900,257688600,26850,26850,26850,26850,0
20240925,191800,257688600,26850,26850,26850,26850,0
20240925,191700,257688600,26850,26850,26850,26850,0
20240925,191600,257688600,26850,26850,26850,26850,0
20240925,191500,257688600,26850,26850,26850,26850,0
20240925,191400,257688600,26850,26850,26850,26850,0
20240925,191300,257688600,26850,26850,26850,26850,0
20240925,191200,257688600,26850,26850,26850,26850,0
20240925,191100,257688600,26850,26850,26850,26850,0
20240925,191000,257688600,26850,26850,26850,26850,0
20240925,190900,257688600,26850,26850,26850,26850,0
20240925,190800,257688600,26850,26850,26850,26850,0
20240925,190700,257688600,26850,26850,26850,26850,0
20240925,190600,257688600,26850,26850,26850,26850,0
20240925,190500,257688600,26850,26850,26850,26850,0
20240925,190400,257688600,26850,26850,26850,26850,0
20240925,190300,257688600,26850,26850,26850,26850,0
20240925,190200,257688600,26850,26850,26850,26850,0
20240925,190100,257688600,26850,26850,26850,26850,0
20240925,190000,257688600,26850,26850,26850,26850,0
20240925,185900,257688600,26850,26850,26850,26850,7
20240925,185800,257688600,26850,26850,26850,26850,0
20240925,185700,257688600,26850,26850,26850,26850,0
20240925,185600,257688600,26850,26850,26850,26850,0
20240925,185500,257688600,26850,26850,26850,26850,0
20240925,185400,257688600,26850,26850,26850,26850,0
20240925,185300,257688600,26850,26850,26850,26850,0
20240925,185200,257688600,26850,26850,26850,26850,0
20240925,185100,257688600,26850,26850,26850,26850,0
20240925,185000,257688600,26850,26850,26850,26850,0
20240925,184900,257688600,26850,26850,26850,26850,0
20240925,184800,257688600,26850,26850,26850,26850,0
20240925,184700,257688600,26850,26850,26850,26850,0
20240925,184600,257688600,26850,26850,26850,26850,0
20240925,184500,257688600,26850,26850,26850,26850,0
20240925,184400,257688600,26850,26850,26850,26850,0
20240925,184300,257688600,26850,26850,26850,26850,0
20240925,184200,257688600,26850,26850,26850,26850,0
20240925,184100,257688600,26850,26850,26850,26850,0
20240925,184000,257688600,26850,26850,26850,26850,0
20240925,183900,257688600,26850,26850,26850,26850,0
20240925,183800,257688600,26850,26850,26850,26850,0
20240925,183700,257688600,26850,26850,26850,26850,0
20240925,183600,257688600,26850,26850,26850,26850,0
20240925,183500,257688600,26850,26850,26850,26850,0
20240925,183400,257688600,26850,26850,26850,26850,0
20240925,183300,257688600,26850,26850,26850,26850,0
20240925,183200,257688600,26850,26850,26850,26850,0
20240925,183100,257688600,26850,26850,26850,26850,0
20240925,183000,257688600,26850,26850,26850,26850,0
20240925,182900,257688600,26850,26850,26850,26850,7
20240925,182800,257688600,26850,26850,26850,26850,0
20240925,182700,257688600,26850,26850,26850,26850,0
20240925,182600,257688600,26850,26850,26850,26850,0
20240925,182500,257688600,26850,26850,26850,26850,0
20240925,182400,257688600,26850,26850,26850,26850,0
20240925,182300,257688600,26850,26850,26850,26850,0
20240925,182200,257688600,26850,26850,26850,26850,0
20240925,182100,257688600,26850,26850,26850,26850,0
20240925,182000,257688600,26850,26850,26850,26850,0
20240925,181900,257688600,26850,26850,26850,26850,0
20240925,181800,257688600,26850,26850,26850,26850,0
20240925,181700,257688600,26850,26850,26850,26850,0
20240925,181600,257688600,26850,26850,26850,26850,0
20240925,181500,257688600,26850,26850,26850,26850,0
20240925,181400,257688600,26850,26850,26850,26850,0
20240925,181300,257688600,26850,26850,26850,26850,0
20240925,181200,257688600,26850,26850,26850,26850,0
20240925,181100,257688600,26850,26850,26850,26850,0
20240925,181000,257688600,26850,26850,26850,26850,0
20240925,180900,257688600,26850,26850,26850,26850,0
20240925,180800,257688600,26850,26850,26850,26850,0
20240925,180700,257688600,26850,26850,26850,26850,0
20240925,180600,257688600,26850,26850,26850,26850,0
20240925,180500,257688600,26850,26850,26850,26850,0
20240925,180400,257688600,26850,26850,26850,26850,0
20240925,180300,257688600,26850,26850,26850,26850,0
20240925,180200,257688600,26850,26850,26850,26850,0
20240925,180100,257688600,26850,26850,26850,26850,0
20240925,180000,257688600,26850,26850,26850,26850,0
20240925,175900,257688600,26850,26850,26850,26850,7
20240925,175800,257688600,26850,26850,26850,26850,0
20240925,175700,257688600,26850,26850,26850,26850,0
20240925,175600,257688600,26850,26850,26850,26850,0
20240925,175500,257688600,26850,26850,26850,26850,0
20240925,175400,257688600,26850,26850,26850,26850,0
20240925,175300,257688600,26850,26850,26850,26850,0
20240925,175200,257688600,26850,26850,26850,26850,0
20240925,175100,257688600,26850,26850,26850,26850,0
20240925,175000,257688600,26850,26850,26850,26850,0
20240925,174900,257688600,26850,26850,26850,26850,0
20240925,174800,257688600,26850,26850,26850,26850,0
20240925,174700,257688600,26850,26850,26850,26850,0
20240925,174600,257688600,26850,26850,26850,26850,0
20240925,174500,257688600,26850,26850,26850,26850,0
20240925,174400,257688600,26850,26850,26850,26850,0
20240925,174300,257688600,26850,26850,26850,26850,0
20240925,174200,257688600,26850,26850,26850,26850,0
20240925,174100,257688600,26850,26850,26850,26850,0
20240925,174000,257688600,26850,26850,26850,26850,0
20240925,173900,257688600,26850,26850,26850,26850,0
20240925,173800,257688600,26850,26850,26850,26850,0
20240925,173700,257688600,26850,26850,26850,26850,0
20240925,173600,257688600,26850,26850,26850,26850,0
20240925,173500,257688600,26850,26850,26850,26850,0
20240925,173400,257688600,26850,26850,26850,26850,0
20240925,173300,257688600,26850,26850,26850,26850,0
20240925,173200,257688600,26850,26850,26850,26850,0
20240925,173100,257688600,26850,26850,26850,26850,0
20240925,173000,257688600,26850,26850,26850,26850,0
20240925,172900,257688600,26850,26850,26850,26850,7
20240925,172800,257688600,26850,26850,26850,26850,0
20240925,172700,257688600,26850,26850,26850,26850,0
20240925,172600,257688600,26850,26850,26850,26850,0
20240925,172500,257688600,26850,26850,26850,26850,0
20240925,172400,257688600,26850,26850,26850,26850,0
20240925,172300,257688600,26850,26850,26850,26850,0
20240925,172200,257688600,26850,26850,26850,26850,0
20240925,172100,257688600,26850,26850,26850,26850,0
20240925,172000,257688600,26850,26850,26850,26850,0
20240925,171900,257688600,26850,26850,26850,26850,0
20240925,171800,257688600,26850,26850,26850,26850,0
20240925,171700,257688600,26850,26850,26850,26850,0
20240925,171600,257688600,26850,26850,26850,26850,0
20240925,171500,257688600,26850,26850,26850,26850,0
20240925,171400,257688600,26850,26850,26850,26850,0
20240925,171300,257688600,26850,26850,26850,26850,0
20240925,171200,257688600,26850,26850,26850,26850,0
20240925,171100,257688600,26850,26850,26850,26850,0
20240925,171000,257688600,26850,26850,26850,26850,0
20240925,170900,257688600,26850,26850,26850,26850,0
20240925,170800,257688600,26850,26850,26850,26850,0
20240925,170700,257688600,26850,26850,26850,26850,0
20240925,170600,257688600,26850,26850,26850,26850,0
20240925,170500,257688600,26850,26850,26850,26850,0
20240925,170400,257688600,26850,26850,26850,26850,0
20240925,170300,257688600,26850,26850,26850,26850,0
20240925,170200,257688600,26850,26850,26850,26850,0
20240925,170100,257688600,26850,26850,26850,26850,0
20240925,170000,257688600,26850,26850,26850,26850,0
20240925,165900,257688600,26850,26850,26850,26850,7
20240925,165800,257688600,26850,26850,26850,26850,0
20240925,165700,257688600,26850,26850,26850,26850,0
20240925,165600,257688600,26850,26850,26850,26850,0
20240925,165500,257688600,26850,26850,26850,26850,0
20240925,165400,257688600,26850,26850,26850,26850,0
20240925,165300,257688600,26850,26850,26850,26850,0
20240925,165200,257688600,26850,26850,26850,26850,0
20240925,165100,257688600,26850,26850,26850,26850,0
20240925,165000,257688600,26850,26850,26850,26850,0
20240925,164900,257688600,26850,26850,26850,26850,0
20240925,164800,257688600,26850,26850,26850,26850,0
20240925,164700,257688600,26850,26850,26850,26850,0
20240925,164600,257688600,26850,26850,26850,26850,0
20240925,164500,257688600,26850,26850,26850,26850,0
20240925,164400,257688600,26850,26850,26850,26850,0
20240925,164300,257688600,26850,26850,26850,26850,0
20240925,164200,257688600,26850,26850,26850,26850,0
20240925,164100,257688600,26850,26850,26850,26850,0
20240925,164000,257688600,26850,26850,26850,26850,0
20240925,163900,257688600,26850,26850,26850,26850,0
20240925,163800,257688600,26850,26850,26850,26850,0
20240925,163700,257688600,26850,26850,26850,26850,0
20240925,163600,257688600,26850,26850,26850,26850,0
20240925,163500,257688600,26850,26850,26850,26850,0
20240925,163400,257688600,26850,26850,26850,26850,0
20240925,163300,257688600,26850,26850,26850,26850,0
20240925,163200,257688600,26850,26850,26850,26850,0
20240925,163100,257688600,26850,26850,26850,26850,0
20240925,163000,257688600,26850,26850,26850,26850,0
20240925,162900,257688600,26850,26850,26850,26850,7
20240925,162800,257688600,26850,26850,26850,26850,0
20240925,162700,257688600,26850,26850,26850,26850,0
20240925,162600,257688600,26850,26850,26850,26850,0
20240925,162500,257688600,26850,26850,26850,26850,0
20240925,162400,257688600,26850,26850,26850,26850,0
20240925,162300,257688600,26850,26850,26850,26850,0
20240925,162200,257688600,26850,26850,26850,26850,0
20240925,162100,257688600,26850,26850,26850,26850,0
20240925,162000,257688600,26850,26850,26850,26850,0
20240925,161900,257688600,26850,26850,26850,26850,0
20240925,161800,257688600,26850,26850,26850,26850,0
20240925,161700,257688600,26850,26850,26850,26850,0
20240925,161600,257688600,26850,26850,26850,26850,0
20240925,161500,257688600,26850,26850,26850,26850,0
20240925,161400,257688600,26850,26850,26850,26850,0
20240925,161300,257688600,26850,26850,26850,26850,0
20240925,161200,257688600,26850,26850,26850,26850,0
20240925,161100,257688600,26850,26850,26850,26850,0
20240925,161000,257688600,26850,26850,26850,26850,0
20240925,160900,257688600,26850,26850,26850,26850,0
20240925,160800,257688600,26850,26850,26850,26850,0
20240925,160700,257688600,26850,26850,26850,26850,0
20240925,160600,257688600,26850,26850,26850,26850,0
20240925,160500,257688600,26850,26850,26850,26850,0
20240925,160400,257688600,26850,26850,26850,26850,0
20240925,160300,257688600,26850,26850,26850,26850,0
20240925,160200,257688600,26850,26850,26850,26850,0
20240925,160100,257688600,26850,26850,26850,26850,0
20240925,160000,257688600,26850,26850,26850,26850,0
20240925,155900,257688600,26850,26850,26850,26850,7
20240925,155800,257688600,26850,26850,26850,26850,0
20240925,155700,257688600,26850,26850,26850,26850,0
20240925,155600,257688600,26850,26850,26850,26850,0
20240925,155500,257688600,26850,26850,26850,26850,0
20240925,155400,257688600,26850,26850,26850,26850,0
20240925,155300,257688600,26850,26850,26850,26850,0
20240925,155200,257688600,26850,26850,26850,26850,0
20240925,155100,257688600,26850,26850,26850,26850,0
20240925,155000,257688600,26850,26850,26850,26850,0
20240925,154900,257688600,26850,26850,26850,26850,0
20240925,154800,257688600,26850,26850,26850,26850,0
20240925,154700,257688600,26850,26850,26850,26850,0
20240925,154600,257688600,26850,26850,26850,26850,0
20240925,154500,257688600,26850,26850,26850,26850,0
20240925,154400,257688600,26850,26850,26850,26850,0
20240925,154300,257688600,26850,26850,26850,26850,0
20240925,154200,257688600,26850,26850,26850,26850,0
20240925,154100,257688600,26850,26850,26850,26850,0
20240925,154000,257688600,26850,26850,26850,26850,0
20240925,153900,257688600,26850,26850,26850,26850,0
20240925,153800,257688600,26850,26850,26850,26850,0
20240925,153700,257688600,26850,26850,26850,26850,0
20240925,153600,257688600,26850,26850,26850,26850,0
20240925,153500,257688600,26850,26850,26850,26850,0
20240925,153400,257688600,26850,26850,26850,26850,0
20240925,153300,257688600,26850,26850,26850,26850,0
20240925,153200,257688600,26850,26850,26850,26850,0
20240925,153100,257688600,26850,26850,26850,26850,0
20240925,153000,257688600,26850,26850,26850,26850,7
20240925,152900,257500650,26900,26900,26900,26900,0
20240925,152800,257500650,26900,26900,26900,26900,0
20240925,152700,257500650,26900,26900,26900,26900,0
20240925,152600,257500650,26900,26900,26900,26900,0
20240925,152500,257500650,26900,26900,26900,26900,0
20240925,152400,257500650,26900,26900,26900,26900,0
20240925,152300,257500650,26900,26900,26900,26900,0
20240925,152200,257500650,26900,26900,26900,26900,0
20240925,152100,257500650,26900,26900,26900,26900,0
20240925,152000,257500650,26900,26900,26900,26900,0
20240925,151900,257500650,26900,26900,26900,26900,0
20240925,151800,257500650,26900,26900,26900,26900,0
20240925,151700,257500650,26900,26900,26900,26900,0
20240925,151600,257500650,26900,26900,26900,26900,0
20240925,151500,257500650,26900,26900,26900,26900,0
20240925,151400,257500650,26900,26900,26900,26900,0
20240925,151300,257500650,26900,26900,26900,26900,0
20240925,151200,257500650,26900,26900,26900,26900,0
20240925,151100,257500650,26900,26900,26900,26900,0
20240925,151000,257500650,26900,26900,26900,26900,0
20240925,150900,257500650,26900,26900,26900,26900,0
20240925,150800,257500650,26900,26900,26900,26900,0
20240925,150700,257500650,26900,26900,26900,26900,1
20240925,150600,257473750,26900,26900,26900,26900,0
20240925,150500,257473750,26900,26900,26900,26900,0
20240925,150400,257473750,26900,26900,26900,26900,2
20240925,150300,257419950,26800,26800,26800,26800,0
20240925,150200,257419950,26800,26800,26800,26800,0
20240925,150100,257419950,26800,26800,26800,26800,0
20240925,150000,257419950,26800,26800,26800,26800,0
20240925,145900,257419950,26800,26800,26800,26800,0
20240925,145800,257419950,26800,26800,26800,26800,0
20240925,145700,257419950,26800,26800,26800,26800,0
20240925,145600,257419950,26800,26800,26800,26800,0
20240925,145500,257419950,26800,26800,26800,26800,0
20240925,145400,257419950,26800,26800,26800,26800,0
20240925,145300,257419950,26800,26800,26800,26800,0
20240925,145200,257419950,26800,26800,26800,26800,0
20240925,145100,257419950,26800,26800,26800,26800,0
20240925,145000,257419950,26800,26800,26800,26800,0
20240925,144900,257419950,26800,26800,26800,26800,0
20240925,144800,257419950,26800,26800,26800,26800,0
20240925,144700,257419950,26800,26800,26800,26800,0
20240925,144600,257419950,26800,26800,26800,26800,0
20240925,144500,257419950,26800,26800,26800,26800,0
20240925,144400,257419950,26800,26800,26800,26800,0
20240925,144300,257419950,26800,26800,26800,26800,0
20240925,144200,257419950,26800,26800,26800,26800,0
20240925,144100,257419950,26800,26800,26800,26800,0
20240925,144000,257419950,26800,26800,26800,26800,0
20240925,143900,257419950,26800,26800,26800,26800,0
20240925,143800,257419950,26800,26800,26800,26800,0
20240925,143700,257419950,26800,26800,26800,26800,0
20240925,143600,257419950,26800,26800,26800,26800,0
20240925,143500,257419950,26800,26800,26800,26800,0
20240925,143400,257419950,26800,26800,26800,26800,0
20240925,143300,257419950,26800,26800,26800,26800,0
20240925,143200,257419950,26800,26800,26800,26800,0
20240925,143100,257419950,26800,26800,26800,26800,0
20240925,143000,257419950,26800,26800,26800,26800,0
20240925,142900,257419950,26800,26800,26800,26800,0
20240925,142800,257419950,26800,26800,26800,26800,0
20240925,142700,257419950,26800,26800,26800,26800,0
20240925,142600,257419950,26800,26800,26800,26800,0
20240925,142500,257419950,26800,26800,26800,26800,0
20240925,142400,257419950,26800,26800,26800,26800,0
20240925,142300,257419950,26800,26800,26800,26800,0
20240925,142200,257419950,26800,26800,26800,26800,0
20240925,142100,257419950,26800,26800,26800,26800,0
20240925,142000,257419950,26800,26800,26800,26800,0
20240925,141900,257419950,26800,26800,26800,26800,0
20240925,141800,257419950,26800,26800,26800,26800,0
20240925,141700,257419950,26800,26800,26800,26800,0
20240925,141600,257419950,26800,26800,26800,26800,0
20240925,141500,257419950,26800,26800,26800,26800,0
20240925,141400,257419950,26800,26800,26800,26800,167
20240925,141300,252944350,26850,26850,26850,26850,130
20240925,141200,249453850,26800,26800,26800,26800,0
20240925,141100,249453850,26800,26800,26800,26800,0
20240925,141000,249453850,26800,26800,26800,26800,0
20240925,140900,249453850,26800,26800,26800,26800,0
20240925,140800,249453850,26800,26800,26800,26800,0
20240925,140700,249453850,26800,26800,26800,26800,0
20240925,140600,249453850,26800,26800,26800,26800,0
20240925,140500,249453850,26800,26800,26800,26800,0
20240925,140400,249453850,26800,26800,26800,26800,0
20240925,140300,249453850,26800,26800,26800,26800,0
20240925,140200,249453850,26800,26800,26800,26800,0
20240925,140100,249453850,26800,26800,26800,26800,0
20240925,140000,249453850,26800,26800,26800,26800,0
20240925,135900,249453850,26800,26800,26800,26800,0
20240925,135800,249453850,26800,26800,26800,26800,0
20240925,135700,249453850,26800,26800,26800,26800,0
20240925,135600,249453850,26800,26800,26800,26800,0
20240925,135500,249453850,26800,26800,26800,26800,0
20240925,135400,249453850,26800,26800,26800,26800,0
20240925,135300,249453850,26800,26800,26800,26800,0
20240925,135200,249453850,26800,26800,26800,26800,0
20240925,135100,249453850,26800,26800,26800,26800,0
20240925,135000,249453850,26800,26800,26800,26800,0
20240925,134900,249453850,26800,26800,26800,26800,0
20240925,134800,249453850,26800,26800,26800,26800,0
20240925,134700,249453850,26800,26800,26800,26800,0
20240925,134600,249453850,26800,26800,26800,26800,0
20240925,134500,249453850,26800,26800,26800,26800,0
20240925,134400,249453850,26800,26800,26800,26800,0
20240925,134300,249453850,26800,26800,26800,26800,0
20240925,134200,249453850,26800,26800,26800,26800,0
20240925,134100,249453850,26800,26800,26800,26800,0
20240925,134000,249453850,26800,26800,26800,26800,0
20240925,133900,249453850,26800,26800,26800,26800,0
20240925,133800,249453850,26800,26800,26800,26800,0
20240925,133700,249453850,26800,26800,26800,26800,0
20240925,133600,249453850,26800,26800,26800,26800,0
20240925,133500,249453850,26800,26800,26800,26800,0
20240925,133400,249453850,26800,26800,26800,26800,0
20240925,133300,249453850,26800,26800,26800,26800,0
20240925,133200,249453850,26800,26800,26800,26800,0
20240925,133100,249453850,26800,26800,26800,26800,0
20240925,133000,249453850,26800,26800,26800,26800,0
20240925,132900,249453850,26800,26800,26800,26800,0
20240925,132800,249453850,26800,26800,26800,26800,0
20240925,132700,249453850,26800,26850,26850,26800,400
20240925,132600,238730550,26850,26850,26850,26850,0
20240925,132500,238730550,26850,26850,26850,26850,0
20240925,132400,238730550,26850,26850,26850,26850,0
20240925,132300,238730550,26850,26850,26850,26850,0
20240925,132200,238730550,26850,26850,26850,26850,0
20240925,132100,238730550,26850,26850,26850,26850,0
20240925,132000,238730550,26850,26850,26850,26850,0
20240925,131900,238730550,26850,26850,26850,26850,0
20240925,131800,238730550,26850,26850,26850,26850,0
20240925,131700,238730550,26850,26850,26850,26850,0
20240925,131600,238730550,26850,26850,26850,26850,0
20240925,131500,238730550,26850,26850,26850,26850,44
20240925,131400,237549150,26850,26850,26850,26850,0
20240925,131300,237549150,26850,26850,26850,26850,0
20240925,131200,237549150,26850,26850,26850,26850,0
20240925,131100,237549150,26850,26850,26850,26850,0
20240925,131000,237549150,26850,26850,26850,26850,0
20240925,130900,237549150,26850,26850,26850,26850,0
20240925,130800,237549150,26850,26850,26850,26850,0
20240925,130700,237549150,26850,26850,26850,26850,0
20240925,130600,237549150,26850,26850,26850,26850,0
20240925,130500,237549150,26850,26850,26850,26850,0
20240925,130400,237549150,26850,26850,26850,26850,0
20240925,130300,237549150,26850,26850,26850,26850,0
20240925,130200,237549150,26850,26850,26850,26850,0
20240925,130100,237549150,26850,26850,26850,26850,0
20240925,130000,237549150,26850,26850,26850,26850,0
20240925,125900,237549150,26850,26850,26850,26850,0
20240925,125800,237549150,26850,26850,26850,26850,0
20240925,125700,237549150,26850,26850,26850,26850,0
20240925,125600,237549150,26850,26850,26850,26850,0
20240925,125500,237549150,26850,26850,26850,26850,0
20240925,125400,237549150,26850,26850,26850,26850,2
20240925,125300,237495450,26800,26800,26800,26800,0
20240925,125200,237495450,26800,26800,26800,26800,0
20240925,125100,237495450,26800,26800,26800,26800,0
20240925,125000,237495450,26800,26800,26800,26800,0
20240925,124900,237495450,26800,26800,26800,26800,0
20240925,124800,237495450,26800,26800,26800,26800,0
20240925,124700,237495450,26800,26800,26800,26800,0
20240925,124600,237495450,26800,26800,26800,26800,0
20240925,124500,237495450,26800,26800,26800,26800,0
20240925,124400,237495450,26800,26800,26800,26800,0
20240925,124300,237495450,26800,26800,26800,26800,0
20240925,124200,237495450,26800,26800,26800,26800,0
20240925,124100,237495450,26800,26800,26800,26800,0
20240925,124000,237495450,26800,26800,26800,26800,0
20240925,123900,237495450,26800,26800,26800,26800,0
20240925,123800,237495450,26800,26800,26800,26800,0
20240925,123700,237495450,26800,26800,26800,26800,0
20240925,123600,237495450,26800,26800,26800,26800,0
20240925,123500,237495450,26800,26800,26800,26800,0
20240925,123400,237495450,26800,26800,26800,26800,0
20240925,123300,237495450,26800,26800,26800,26800,0
20240925,123200,237495450,26800,26800,26800,26800,380
20240925,123100,227311450,27000,27000,27000,27000,2
20240925,123000,227257450,27000,27000,27000,27000,0
20240925,122900,227257450,27000,27000,27000,27000,0
20240925,122800,227257450,27000,27000,27000,27000,0
20240925,122700,227257450,27000,27000,27000,27000,0
20240925,122600,227257450,27000,27000,27000,27000,0
20240925,122500,227257450,27000,27000,27000,27000,0
20240925,122400,227257450,27000,27000,27000,27000,0
20240925,122300,227257450,27000,27000,27000,27000,0
20240925,122200,227257450,27000,27000,27000,27000,0
20240925,122100,227257450,27000,27000,27000,27000,0
20240925,122000,227257450,27000,27000,27000,27000,0
20240925,121900,227257450,27000,27000,27000,27000,0
20240925,121800,227257450,27000,27000,27000,27000,0
20240925,121700,227257450,27000,27000,27000,27000,0
20240925,121600,227257450,27000,27000,27000,27000,0
20240925,121500,227257450,27000,27000,27000,27000,0
20240925,121400,227257450,27000,27000,27000,27000,0
20240925,121300,227257450,27000,27000,27000,27000,1
20240925,121200,227230450,27000,27000,27000,27000,0
20240925,121100,227230450,27000,27000,27000,27000,0
20240925,121000,227230450,27000,27000,27000,27000,0
20240925,120900,227230450,27000,27000,27000,27000,0
20240925,120800,227230450,27000,27000,27000,27000,0
20240925,120700,227230450,27000,27000,27000,27000,0
20240925,120600,227230450,27000,27000,27000,27000,0
20240925,120500,227230450,27000,27000,27000,27000,0
20240925,120400,227230450,27000,27000,27000,27000,0
20240925,120300,227230450,27000,27000,27000,27000,0
20240925,120200,227230450,27000,27000,27000,27000,0
20240925,120100,227230450,27000,27000,27000,27000,0
20240925,120000,227230450,27000,27000,27000,27000,0
20240925,115900,227230450,27000,27000,27000,27000,0
20240925,115800,227230450,27000,27000,27000,27000,0
20240925,115700,227230450,27000,27000,27000,27000,0
20240925,115600,227230450,27000,27000,27000,27000,0
20240925,115500,227230450,27000,27000,27000,27000,0
20240925,115400,227230450,27000,27000,27000,27000,0
20240925,115300,227230450,27000,27000,27000,27000,0
20240925,115200,227230450,27000,27000,27000,27000,0
20240925,115100,227230450,27000,27000,27000,27000,0
20240925,115000,227230450,27000,27000,27000,27000,0
20240925,114900,227230450,27000,27000,27000,27000,0
20240925,114800,227230450,27000,27000,27000,27000,0
20240925,114700,227230450,27000,27000,27000,27000,0
20240925,114600,227230450,27000,27000,27000,27000,0
20240925,114500,227230450,27000,27000,27000,27000,0
20240925,114400,227230450,27000,27000,27000,27000,0
20240925,114300,227230450,27000,27000,27000,27000,0
20240925,114200,227230450,27000,27000,27000,27000,0
20240925,114100,227230450,27000,27000,27000,27000,0
20240925,114000,227230450,27000,27000,27000,27000,1
20240925,113900,227203450,26750,26750,26750,26750,0
20240925,113800,227203450,26750,26750,26750,26750,0
20240925,113700,227203450,26750,26750,26750,26750,0
20240925,113600,227203450,26750,26750,26750,26750,0
20240925,113500,227203450,26750,26750,26750,26750,0
20240925,113400,227203450,26750,26750,26750,26750,0
20240925,113300,227203450,26750,26750,26750,26750,0
20240925,113200,227203450,26750,26750,26750,26750,0
20240925,113100,227203450,26750,26750,26750,26750,0
20240925,113000,227203450,26750,26750,26750,26750,0
20240925,112900,227203450,26750,26750,26750,26750,0
20240925,112800,227203450,26750,26750,26750,26750,0
20240925,112700,227203450,26750,26750,26750,26750,0
20240925,112600,227203450,26750,26750,26750,26750,0
20240925,112500,227203450,26750,26750,26750,26750,0
20240925,112400,227203450,26750,26750,26750,26750,0
20240925,112300,227203450,26750,26750,26750,26750,0
20240925,112200,227203450,26750,26750,26750,26750,0
20240925,112100,227203450,26750,26750,26750,26750,0
20240925,112000,227203450,26750,26750,26750,26750,0
20240925,111900,227203450,26750,26750,26750,26750,0
20240925,111800,227203450,26750,26750,26750,26750,0
20240925,111700,227203450,26750,26750,26750,26750,0
20240925,111600,227203450,26750,26750,26750,26750,0
20240925,111500,227203450,26750,26750,26750,26750,0
20240925,111400,227203450,26750,26750,26750,26750,0
20240925,111300,227203450,26750,26750,26750,26750,0
20240925,111200,227203450,26750,26750,26750,26750,0
20240925,111100,227203450,26750,26750,26750,26750,0
20240925,111000,227203450,26750,26750,26750,26750,0
20240925,110900,227203450,26750,26750,26750,26750,0
20240925,110800,227203450,26750,26750,26750,26750,0
20240925,110700,227203450,26750,26750,26750,26750,0
20240925,110600,227203450,26750,26750,26750,26750,0
20240925,110500,227203450,26750,26750,26750,26750,0
20240925,110400,227203450,26750,26750,26750,26750,0
20240925,110300,227203450,26750,26750,26750,26750,0
20240925,110200,227203450,26750,26750,26750,26750,0
20240925,110100,227203450,26750,26750,26750,26750,0
20240925,110000,227203450,26750,26750,26750,26750,0
20240925,105900,227203450,26750,26750,26750,26750,0
20240925,105800,227203450,26750,26750,26750,26750,0
20240925,105700,227203450,26750,26750,26750,26750,0
20240925,105600,227203450,26750,26750,26750,26750,0
20240925,105500,227203450,26750,26750,26750,26750,0
20240925,105400,227203450,26750,26750,26750,26750,0
20240925,105300,227203450,26750,26750,26750,26750,0
20240925,105200,227203450,26750,26750,26750,26750,0
20240925,105100,227203450,26750,26750,26750,26750,69
20240925,105000,225357700,26750,26800,26800,26750,419
20240925,104900,214143950,26850,26850,26850,26850,12
20240925,104800,213821750,27150,27150,27150,27150,0
20240925,104700,213821750,27150,27150,27150,27150,0
20240925,104600,213821750,27150,27150,27150,27150,0
20240925,104500,213821750,27150,27150,27150,27150,0
20240925,104400,213821750,27150,27150,27150,27150,0
20240925,104300,213821750,27150,27150,27150,27150,0
20240925,104200,213821750,27150,27150,27150,27150,0
20240925,104100,213821750,27150,27150,27150,27150,0
20240925,104000,213821750,27150,27150,27150,27150,0
20240925,103900,213821750,27150,27150,27150,27150,0
20240925,103800,213821750,27150,27150,27150,27150,1
20240925,103700,213794600,27150,27150,27150,27150,0
20240925,103600,213794600,27150,27150,27150,27150,90
20240925,103500,211351100,27200,27200,27200,27200,0
20240925,103400,211351100,27200,27200,27200,27200,0
20240925,103300,211351100,27200,27200,27200,27200,0
20240925,103200,211351100,27200,27200,27200,27200,0
20240925,103100,211351100,27200,27200,27200,27200,0
20240925,103000,211351100,27200,27200,27200,27200,0
20240925,102900,211351100,27200,27200,27200,27200,9
20240925,102800,211106300,27200,27200,27200,27200,1
20240925,102700,211079100,27200,27200,27200,27200,0
20240925,102600,211079100,27200,27200,27200,27200,1
20240925,102500,211051900,26700,26700,26700,26700,0
20240925,102400,211051900,26700,26700,26700,26700,0
20240925,102300,211051900,26700,26700,26700,26700,0
20240925,102200,211051900,26700,26700,26700,26700,0
20240925,102100,211051900,26700,26700,26700,26700,0
20240925,102000,211051900,26700,26700,26700,26700,0
20240925,101900,211051900,26700,26700,26700,26700,0
20240925,101800,211051900,26700,26700,26700,26700,0
20240925,101700,211051900,26700,26700,26700,26700,0
20240925,101600,211051900,26700,26700,26700,26700,0
20240925,101500,211051900,26700,26700,26700,26700,0
20240925,101400,211051900,26700,26700,26700,26700,0
20240925,101300,211051900,26700,26700,26700,26700,0
20240925,101200,211051900,26700,26700,26700,26700,0
20240925,101100,211051900,26700,26700,26700,26700,0
20240925,101000,211051900,26700,26700,26700,26700,0
20240925,100900,211051900,26700,26850,26850,26700,1231
20240925,100800,178126750,27300,27300,27300,27300,100
20240925,100700,175396750,27300,27300,27300,27300,1
20240925,100600,175369450,27300,27300,27300,27300,0
20240925,100500,175369450,27300,27300,27300,27300,0
20240925,100400,175369450,27300,27300,27300,27300,0
20240925,100300,175369450,27300,27300,27300,27300,0
20240925,100200,175369450,27300,27300,27300,27300,0
20240925,100100,175369450,27300,27300,27300,27300,0
20240925,100000,175369450,27300,27300,27300,27300,1
20240925,095900,175342150,27300,27300,27300,27300,0
20240925,095800,175342150,27300,27300,27300,27300,0
20240925,095700,175342150,27300,27300,27300,27300,1
20240925,095600,175314850,27300,27300,27300,27300,0
20240925,095500,175314850,27300,27300,27300,27300,0
20240925,095400,175314850,27300,27300,27300,27300,0
20240925,095300,175314850,27300,27300,27300,27300,0
20240925,095200,175314850,27300,27300,27300,27300,10
20240925,095100,175041850,26700,26700,26700,26700,0
20240925,095000,175041850,26700,26700,26700,26700,0
20240925,094900,175041850,26700,26700,26700,26700,0
20240925,094800,175041850,26700,26700,26700,26700,0
20240925,094700,175041850,26700,26700,26700,26700,0
20240925,094600,175041850,26700,26750,26750,26700,1185
20240925,094500,143389350,26850,26850,26850,26850,210
20240925,094400,137750850,26900,26900,26900,26900,0
20240925,094300,137750850,26900,27000,27000,26900,1605
20240925,094200,94503100,27300,27300,27300,27300,1
20240925,094100,94475800,26950,26950,26950,26950,0
20240925,094000,94475800,26950,26950,26950,26950,235
20240925,093900,88142550,26950,26950,26950,26950,0
20240925,093800,88142550,26950,26950,26950,26950,50
20240925,093700,86795050,27000,27050,27050,27000,765
20240925,093600,66131350,27050,27100,27100,27050,1669
20240925,093500,20931150,27800,27800,27850,27800,305
20240925,093400,12445900,27800,27800,27800,27800,99
20240925,093300,9693700,27800,27800,27800,27800,1
20240925,093200,9665900,27850,27850,27850,27850,0
20240925,093100,9665900,27850,27850,27850,27850,0
20240925,093000,9665900,27850,27850,27850,27850,0
20240925,092900,9665900,27850,27850,27850,27850,0
20240925,092800,9665900,27850,27850,27850,27850,0
20240925,092700,9665900,27850,27850,27850,27850,0
20240925,092600,9665900,27850,27850,27850,27850,0
20240925,092500,9665900,27850,27850,27850,27850,0
20240925,092400,9665900,27850,27850,27850,27850,37
20240925,092300,8635450,27850,27850,27850,27850,3
20240925,092200,8551900,27900,27900,27900,27900,0
20240925,092100,8551900,27900,27900,27900,27900,0
20240925,092000,8551900,27900,27900,27900,27900,0
20240925,091900,8551900,27900,27900,27900,27900,1
20240925,091800,8524000,27900,27900,27900,27900,0
20240925,091700,8524000,27900,27900,27900,27900,0
20240925,091600,8524000,27900,27900,27900,27900,0
20240925,091500,8524000,27900,27900,27900,27900,0
20240925,091400,8524000,27900,27900,27900,27900,0
20240925,091300,8524000,27900,27900,27900,27900,1
20240925,091200,8496100,26850,26850,26850,26850,0
20240925,091100,8496100,26850,27850,27900,26850,201
20240925,091000,2891750,27850,27850,27850,27850,100
20240925,090900,106750,26700,26700,26700,26700,0
20240925,090800,106750,26700,26700,26700,26700,3
20240925,090700,26650,26650,26650,26650,26650,0
20240925,090600,26650,26650,26650,26650,26650,0
20240925,090500,26650,26650,26650,26650,26650,0
20240925,090400,26650,26650,26650,26650,26650,0
20240925,090300,26650,26650,26650,26650,26650,0
20240925,090200,26650,26650,26650,26650,26650,0
20240925,090100,26650,26650,26650,26650,26650,0
20240925,090000,26650,26650,26650,26650,26650,1