KissMeData/200580/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,203800,24753340,10020,10020,10020,10020,3
20240926,203700,24753340,10020,10020,10020,10020,0
20240926,203600,24753340,10020,10020,10020,10020,0
20240926,203500,24753340,10020,10020,10020,10020,0
20240926,203400,24753340,10020,10020,10020,10020,0
20240926,203300,24753340,10020,10020,10020,10020,0
20240926,203200,24753340,10020,10020,10020,10020,0
20240926,203100,24753340,10020,10020,10020,10020,0
20240926,203000,24753340,10020,10020,10020,10020,0
20240926,202900,24753340,10020,10020,10020,10020,0
20240926,202800,24753340,10020,10020,10020,10020,0
20240926,202700,24753340,10020,10020,10020,10020,0
20240926,202600,24753340,10020,10020,10020,10020,0
20240926,202500,24753340,10020,10020,10020,10020,0
20240926,202400,24753340,10020,10020,10020,10020,0
20240926,202300,24753340,10020,10020,10020,10020,0
20240926,202200,24753340,10020,10020,10020,10020,0
20240926,202100,24753340,10020,10020,10020,10020,0
20240926,202000,24753340,10020,10020,10020,10020,0
20240926,201900,24753340,10020,10020,10020,10020,0
20240926,201800,24753340,10020,10020,10020,10020,0
20240926,201700,24753340,10020,10020,10020,10020,0
20240926,201600,24753340,10020,10020,10020,10020,0
20240926,201500,24753340,10020,10020,10020,10020,0
20240926,201400,24753340,10020,10020,10020,10020,0
20240926,201300,24753340,10020,10020,10020,10020,0
20240926,201200,24753340,10020,10020,10020,10020,0
20240926,201100,24753340,10020,10020,10020,10020,0
20240926,201000,24753340,10020,10020,10020,10020,0
20240926,200900,24753340,10020,10020,10020,10020,0
20240926,200800,24753340,10020,10020,10020,10020,3
20240926,200700,24753340,10020,10020,10020,10020,0
20240926,200600,24753340,10020,10020,10020,10020,0
20240926,200500,24753340,10020,10020,10020,10020,0
20240926,200400,24753340,10020,10020,10020,10020,0
20240926,200300,24753340,10020,10020,10020,10020,0
20240926,200200,24753340,10020,10020,10020,10020,0
20240926,200100,24753340,10020,10020,10020,10020,0
20240926,200000,24753340,10020,10020,10020,10020,0
20240926,195900,24753340,10020,10020,10020,10020,0
20240926,195800,24753340,10020,10020,10020,10020,0
20240926,195700,24753340,10020,10020,10020,10020,0
20240926,195600,24753340,10020,10020,10020,10020,0
20240926,195500,24753340,10020,10020,10020,10020,0
20240926,195400,24753340,10020,10020,10020,10020,0
20240926,195300,24753340,10020,10020,10020,10020,0
20240926,195200,24753340,10020,10020,10020,10020,0
20240926,195100,24753340,10020,10020,10020,10020,0
20240926,195000,24753340,10020,10020,10020,10020,0
20240926,194900,24753340,10020,10020,10020,10020,0
20240926,194800,24753340,10020,10020,10020,10020,0
20240926,194700,24753340,10020,10020,10020,10020,0
20240926,194600,24753340,10020,10020,10020,10020,0
20240926,194500,24753340,10020,10020,10020,10020,0
20240926,194400,24753340,10020,10020,10020,10020,0
20240926,194300,24753340,10020,10020,10020,10020,0
20240926,194200,24753340,10020,10020,10020,10020,0
20240926,194100,24753340,10020,10020,10020,10020,0
20240926,194000,24753340,10020,10020,10020,10020,0
20240926,193900,24753340,10020,10020,10020,10020,0
20240926,193800,24753340,10020,10020,10020,10020,3
20240926,193700,24753340,10020,10020,10020,10020,0
20240926,193600,24753340,10020,10020,10020,10020,0
20240926,193500,24753340,10020,10020,10020,10020,0
20240926,193400,24753340,10020,10020,10020,10020,0
20240926,193300,24753340,10020,10020,10020,10020,0
20240926,193200,24753340,10020,10020,10020,10020,0
20240926,193100,24753340,10020,10020,10020,10020,0
20240926,193000,24753340,10020,10020,10020,10020,0
20240926,192900,24753340,10020,10020,10020,10020,0
20240926,192800,24753340,10020,10020,10020,10020,0
20240926,192700,24753340,10020,10020,10020,10020,0
20240926,192600,24753340,10020,10020,10020,10020,0
20240926,192500,24753340,10020,10020,10020,10020,0
20240926,192400,24753340,10020,10020,10020,10020,0
20240926,192300,24753340,10020,10020,10020,10020,0
20240926,192200,24753340,10020,10020,10020,10020,0
20240926,192100,24753340,10020,10020,10020,10020,0
20240926,192000,24753340,10020,10020,10020,10020,0
20240926,191900,24753340,10020,10020,10020,10020,0
20240926,191800,24753340,10020,10020,10020,10020,0
20240926,191700,24753340,10020,10020,10020,10020,0
20240926,191600,24753340,10020,10020,10020,10020,0
20240926,191500,24753340,10020,10020,10020,10020,0
20240926,191400,24753340,10020,10020,10020,10020,0
20240926,191300,24753340,10020,10020,10020,10020,0
20240926,191200,24753340,10020,10020,10020,10020,0
20240926,191100,24753340,10020,10020,10020,10020,0
20240926,191000,24753340,10020,10020,10020,10020,0
20240926,190900,24753340,10020,10020,10020,10020,0
20240926,190800,24753340,10020,10020,10020,10020,3
20240926,190700,24753340,10020,10020,10020,10020,0
20240926,190600,24753340,10020,10020,10020,10020,0
20240926,190500,24753340,10020,10020,10020,10020,0
20240926,190400,24753340,10020,10020,10020,10020,0
20240926,190300,24753340,10020,10020,10020,10020,0
20240926,190200,24753340,10020,10020,10020,10020,0
20240926,190100,24753340,10020,10020,10020,10020,0
20240926,190000,24753340,10020,10020,10020,10020,0
20240926,185900,24753340,10020,10020,10020,10020,0
20240926,185800,24753340,10020,10020,10020,10020,0
20240926,185700,24753340,10020,10020,10020,10020,0
20240926,185600,24753340,10020,10020,10020,10020,0
20240926,185500,24753340,10020,10020,10020,10020,0
20240926,185400,24753340,10020,10020,10020,10020,0
20240926,185300,24753340,10020,10020,10020,10020,0
20240926,185200,24753340,10020,10020,10020,10020,0
20240926,185100,24753340,10020,10020,10020,10020,0
20240926,185000,24753340,10020,10020,10020,10020,0
20240926,184900,24753340,10020,10020,10020,10020,0
20240926,184800,24753340,10020,10020,10020,10020,0
20240926,184700,24753340,10020,10020,10020,10020,0
20240926,184600,24753340,10020,10020,10020,10020,0
20240926,184500,24753340,10020,10020,10020,10020,0
20240926,184400,24753340,10020,10020,10020,10020,0
20240926,184300,24753340,10020,10020,10020,10020,0
20240926,184200,24753340,10020,10020,10020,10020,0
20240926,184100,24753340,10020,10020,10020,10020,0
20240926,184000,24753340,10020,10020,10020,10020,0
20240926,183900,24753340,10020,10020,10020,10020,0
20240926,183800,24753340,10020,10020,10020,10020,3
20240926,183700,24753340,10020,10020,10020,10020,0
20240926,183600,24753340,10020,10020,10020,10020,0
20240926,183500,24753340,10020,10020,10020,10020,0
20240926,183400,24753340,10020,10020,10020,10020,0
20240926,183300,24753340,10020,10020,10020,10020,0
20240926,183200,24753340,10020,10020,10020,10020,0
20240926,183100,24753340,10020,10020,10020,10020,0
20240926,183000,24753340,10020,10020,10020,10020,0
20240926,182900,24753340,10020,10020,10020,10020,0
20240926,182800,24753340,10020,10020,10020,10020,0
20240926,182700,24753340,10020,10020,10020,10020,0
20240926,182600,24753340,10020,10020,10020,10020,0
20240926,182500,24753340,10020,10020,10020,10020,0
20240926,182400,24753340,10020,10020,10020,10020,0
20240926,182300,24753340,10020,10020,10020,10020,0
20240926,182200,24753340,10020,10020,10020,10020,0
20240926,182100,24753340,10020,10020,10020,10020,0
20240926,182000,24753340,10020,10020,10020,10020,0
20240926,181900,24753340,10020,10020,10020,10020,0
20240926,181800,24753340,10020,10020,10020,10020,0
20240926,181700,24753340,10020,10020,10020,10020,0
20240926,181600,24753340,10020,10020,10020,10020,0
20240926,181500,24753340,10020,10020,10020,10020,0
20240926,181400,24753340,10020,10020,10020,10020,0
20240926,181300,24753340,10020,10020,10020,10020,0
20240926,181200,24753340,10020,10020,10020,10020,0
20240926,181100,24753340,10020,10020,10020,10020,0
20240926,181000,24753340,10020,10020,10020,10020,0
20240926,180900,24753340,10020,10020,10020,10020,0
20240926,180800,24753340,10020,10020,10020,10020,3
20240926,180700,24753340,10020,10020,10020,10020,0
20240926,180600,24753340,10020,10020,10020,10020,0
20240926,180500,24753340,10020,10020,10020,10020,0
20240926,180400,24753340,10020,10020,10020,10020,0
20240926,180300,24753340,10020,10020,10020,10020,0
20240926,180200,24753340,10020,10020,10020,10020,0
20240926,180100,24753340,10020,10020,10020,10020,0
20240926,180000,24753340,10020,10020,10020,10020,0
20240926,175900,24753340,10020,10020,10020,10020,0
20240926,175800,24753340,10020,10020,10020,10020,0
20240926,175700,24753340,10020,10020,10020,10020,0
20240926,175600,24753340,10020,10020,10020,10020,0
20240926,175500,24753340,10020,10020,10020,10020,0
20240926,175400,24753340,10020,10020,10020,10020,0
20240926,175300,24753340,10020,10020,10020,10020,0
20240926,175200,24753340,10020,10020,10020,10020,0
20240926,175100,24753340,10020,10020,10020,10020,0
20240926,175000,24753340,10020,10020,10020,10020,0
20240926,174900,24753340,10020,10020,10020,10020,0
20240926,174800,24753340,10020,10020,10020,10020,0
20240926,174700,24753340,10020,10020,10020,10020,0
20240926,174600,24753340,10020,10020,10020,10020,0
20240926,174500,24753340,10020,10020,10020,10020,0
20240926,174400,24753340,10020,10020,10020,10020,0
20240926,174300,24753340,10020,10020,10020,10020,0
20240926,174200,24753340,10020,10020,10020,10020,0
20240926,174100,24753340,10020,10020,10020,10020,0
20240926,174000,24753340,10020,10020,10020,10020,0
20240926,173900,24753340,10020,10020,10020,10020,0
20240926,173800,24753340,10020,10020,10020,10020,3
20240926,173700,24753340,10020,10020,10020,10020,0
20240926,173600,24753340,10020,10020,10020,10020,0
20240926,173500,24753340,10020,10020,10020,10020,0
20240926,173400,24753340,10020,10020,10020,10020,0
20240926,173300,24753340,10020,10020,10020,10020,0
20240926,173200,24753340,10020,10020,10020,10020,0
20240926,173100,24753340,10020,10020,10020,10020,0
20240926,173000,24753340,10020,10020,10020,10020,0
20240926,172900,24753340,10020,10020,10020,10020,0
20240926,172800,24753340,10020,10020,10020,10020,0
20240926,172700,24753340,10020,10020,10020,10020,0
20240926,172600,24753340,10020,10020,10020,10020,0
20240926,172500,24753340,10020,10020,10020,10020,0
20240926,172400,24753340,10020,10020,10020,10020,0
20240926,172300,24753340,10020,10020,10020,10020,0
20240926,172200,24753340,10020,10020,10020,10020,0
20240926,172100,24753340,10020,10020,10020,10020,0
20240926,172000,24753340,10020,10020,10020,10020,0
20240926,171900,24753340,10020,10020,10020,10020,0
20240926,171800,24753340,10020,10020,10020,10020,0
20240926,171700,24753340,10020,10020,10020,10020,0
20240926,171600,24753340,10020,10020,10020,10020,0
20240926,171500,24753340,10020,10020,10020,10020,0
20240926,171400,24753340,10020,10020,10020,10020,0
20240926,171300,24753340,10020,10020,10020,10020,0
20240926,171200,24753340,10020,10020,10020,10020,0
20240926,171100,24753340,10020,10020,10020,10020,0
20240926,171000,24753340,10020,10020,10020,10020,0
20240926,170900,24753340,10020,10020,10020,10020,0
20240926,170800,24753340,10020,10020,10020,10020,3
20240926,170700,24753340,10020,10020,10020,10020,0
20240926,170600,24753340,10020,10020,10020,10020,0
20240926,170500,24753340,10020,10020,10020,10020,0
20240926,170400,24753340,10020,10020,10020,10020,0
20240926,170300,24753340,10020,10020,10020,10020,0
20240926,170200,24753340,10020,10020,10020,10020,0
20240926,170100,24753340,10020,10020,10020,10020,0
20240926,170000,24753340,10020,10020,10020,10020,0
20240926,165900,24753340,10020,10020,10020,10020,0
20240926,165800,24753340,10020,10020,10020,10020,0
20240926,165700,24753340,10020,10020,10020,10020,0
20240926,165600,24753340,10020,10020,10020,10020,0
20240926,165500,24753340,10020,10020,10020,10020,0
20240926,165400,24753340,10020,10020,10020,10020,0
20240926,165300,24753340,10020,10020,10020,10020,0
20240926,165200,24753340,10020,10020,10020,10020,0
20240926,165100,24753340,10020,10020,10020,10020,0
20240926,165000,24753340,10020,10020,10020,10020,0
20240926,164900,24753340,10020,10020,10020,10020,0
20240926,164800,24753340,10020,10020,10020,10020,0
20240926,164700,24753340,10020,10020,10020,10020,0
20240926,164600,24753340,10020,10020,10020,10020,0
20240926,164500,24753340,10020,10020,10020,10020,0
20240926,164400,24753340,10020,10020,10020,10020,0
20240926,164300,24753340,10020,10020,10020,10020,0
20240926,164200,24753340,10020,10020,10020,10020,0
20240926,164100,24753340,10020,10020,10020,10020,0
20240926,164000,24753340,10020,10020,10020,10020,0
20240926,163900,24753340,10020,10020,10020,10020,0
20240926,163800,24753340,10020,10020,10020,10020,3
20240926,163700,24753340,10020,10020,10020,10020,0
20240926,163600,24753340,10020,10020,10020,10020,0
20240926,163500,24753340,10020,10020,10020,10020,0
20240926,163400,24753340,10020,10020,10020,10020,0
20240926,163300,24753340,10020,10020,10020,10020,0
20240926,163200,24753340,10020,10020,10020,10020,0
20240926,163100,24753340,10020,10020,10020,10020,0
20240926,163000,24753340,10020,10020,10020,10020,0
20240926,162900,24753340,10020,10020,10020,10020,0
20240926,162800,24753340,10020,10020,10020,10020,0
20240926,162700,24753340,10020,10020,10020,10020,0
20240926,162600,24753340,10020,10020,10020,10020,0
20240926,162500,24753340,10020,10020,10020,10020,0
20240926,162400,24753340,10020,10020,10020,10020,0
20240926,162300,24753340,10020,10020,10020,10020,0
20240926,162200,24753340,10020,10020,10020,10020,0
20240926,162100,24753340,10020,10020,10020,10020,0
20240926,162000,24753340,10020,10020,10020,10020,0
20240926,161900,24753340,10020,10020,10020,10020,0
20240926,161800,24753340,10020,10020,10020,10020,0
20240926,161700,24753340,10020,10020,10020,10020,0
20240926,161600,24753340,10020,10020,10020,10020,0
20240926,161500,24753340,10020,10020,10020,10020,0
20240926,161400,24753340,10020,10020,10020,10020,0
20240926,161300,24753340,10020,10020,10020,10020,0
20240926,161200,24753340,10020,10020,10020,10020,0
20240926,161100,24753340,10020,10020,10020,10020,0
20240926,161000,24753340,10020,10020,10020,10020,0
20240926,160900,24753340,10020,10020,10020,10020,0
20240926,160800,24753340,10020,10020,10020,10020,3
20240926,160700,24753340,10020,10020,10020,10020,0
20240926,160600,24753340,10020,10020,10020,10020,0
20240926,160500,24753340,10020,10020,10020,10020,0
20240926,160400,24753340,10020,10020,10020,10020,0
20240926,160300,24753340,10020,10020,10020,10020,0
20240926,160200,24753340,10020,10020,10020,10020,0
20240926,160100,24753340,10020,10020,10020,10020,0
20240926,160000,24753340,10020,10020,10020,10020,0
20240926,155900,24753340,10020,10020,10020,10020,0
20240926,155800,24753340,10020,10020,10020,10020,0
20240926,155700,24753340,10020,10020,10020,10020,0
20240926,155600,24753340,10020,10020,10020,10020,0
20240926,155500,24753340,10020,10020,10020,10020,0
20240926,155400,24753340,10020,10020,10020,10020,0
20240926,155300,24753340,10020,10020,10020,10020,0
20240926,155200,24753340,10020,10020,10020,10020,0
20240926,155100,24753340,10020,10020,10020,10020,0
20240926,155000,24753340,10020,10020,10020,10020,0
20240926,154900,24753340,10020,10020,10020,10020,0
20240926,154800,24753340,10020,10020,10020,10020,0
20240926,154700,24753340,10020,10020,10020,10020,0
20240926,154600,24753340,10020,10020,10020,10020,0
20240926,154500,24753340,10020,10020,10020,10020,0
20240926,154400,24753340,10020,10020,10020,10020,0
20240926,154300,24753340,10020,10020,10020,10020,0
20240926,154200,24753340,10020,10020,10020,10020,0
20240926,154100,24753340,10020,10020,10020,10020,0
20240926,154000,24753340,10020,10020,10020,10020,0
20240926,153900,24753340,10020,10020,10020,10020,0
20240926,153800,24753340,10020,10020,10020,10020,3
20240926,153700,24753340,10020,10020,10020,10020,0
20240926,153600,24753340,10020,10020,10020,10020,0
20240926,153500,24753340,10020,10020,10020,10020,0
20240926,153400,24753340,10020,10020,10020,10020,0
20240926,153300,24753340,10020,10020,10020,10020,0
20240926,153200,24753340,10020,10020,10020,10020,0
20240926,153100,24753340,10020,10020,10020,10020,0
20240926,153000,24753340,10020,10020,10020,10020,0
20240926,152900,24753340,10020,10020,10020,10020,0
20240926,152800,24753340,10020,10020,10020,10020,0
20240926,152700,24753340,10020,10020,10020,10020,0
20240926,152600,24753340,10020,10020,10020,10020,0
20240926,152500,24753340,10020,10020,10020,10020,0
20240926,152400,24753340,10020,10020,10020,10020,0
20240926,152300,24753340,10020,10020,10020,10020,0
20240926,152200,24753340,10020,10020,10020,10020,0
20240926,152100,24753340,10020,10020,10020,10020,0
20240926,152000,24753340,10020,10020,10020,10020,0
20240926,151900,24753340,10020,10020,10020,10020,0
20240926,151800,24753340,10020,10020,10020,10020,3
20240926,151700,24723280,10010,10010,10010,10010,0
20240926,151600,24723280,10010,10010,10010,10010,0
20240926,151500,24723280,10010,10010,10010,10010,0
20240926,151400,24723280,10010,10010,10010,10010,0
20240926,151300,24723280,10010,10010,10010,10010,0
20240926,151200,24723280,10010,10010,10010,10010,0
20240926,151100,24723280,10010,10010,10010,10010,0
20240926,151000,24723280,10010,10010,10010,10010,0
20240926,150900,24723280,10010,10010,10010,10010,0
20240926,150800,24723280,10010,10010,10010,10010,0
20240926,150700,24723280,10010,10010,10010,10010,0
20240926,150600,24723280,10010,10010,10010,10010,0
20240926,150500,24723280,10010,10010,10010,10010,0
20240926,150400,24723280,10010,10010,10010,10010,0
20240926,150300,24723280,10010,10010,10010,10010,0
20240926,150200,24723280,10010,10010,10010,10010,0
20240926,150100,24723280,10010,10010,10010,10010,0
20240926,150000,24723280,10010,10010,10010,10010,0
20240926,145900,24723280,10010,10010,10010,10010,0
20240926,145800,24723280,10010,10010,10010,10010,0
20240926,145700,24723280,10010,10010,10010,10010,0
20240926,145600,24723280,10010,10010,10010,10010,0
20240926,145500,24723280,10010,10010,10010,10010,0
20240926,145400,24723280,10010,10010,10010,10010,0
20240926,145300,24723280,10010,10010,10010,10010,0
20240926,145200,24723280,10010,10010,10010,10010,0
20240926,145100,24723280,10010,10010,10010,10010,0
20240926,145000,24723280,10010,10010,10010,10010,0
20240926,144900,24723280,10010,10010,10010,10010,0
20240926,144800,24723280,10010,10010,10010,10010,0
20240926,144700,24723280,10010,10010,10010,10010,0
20240926,144600,24723280,10010,10010,10010,10010,0
20240926,144500,24723280,10010,10010,10010,10010,0
20240926,144400,24723280,10010,10010,10010,10010,0
20240926,144300,24723280,10010,10010,10010,10010,0
20240926,144200,24723280,10010,10010,10010,10010,0
20240926,144100,24723280,10010,10010,10010,10010,0
20240926,144000,24723280,10010,10010,10010,10010,0
20240926,143900,24723280,10010,10010,10010,10010,0
20240926,143800,24723280,10010,10010,10010,10010,128
20240926,143700,23442000,10000,10000,10000,10000,0
20240926,143600,23442000,10000,10000,10000,10000,0
20240926,143500,23442000,10000,10000,10000,10000,0
20240926,143400,23442000,10000,10000,10000,10000,0
20240926,143300,23442000,10000,10000,10000,10000,0
20240926,143200,23442000,10000,10000,10000,10000,0
20240926,143100,23442000,10000,10000,10000,10000,0
20240926,143000,23442000,10000,10000,10000,10000,0
20240926,142900,23442000,10000,10000,10000,10000,0
20240926,142800,23442000,10000,10000,10000,10000,0
20240926,142700,23442000,10000,10000,10000,10000,0
20240926,142600,23442000,10000,10000,10000,10000,0
20240926,142500,23442000,10000,10000,10000,10000,0
20240926,142400,23442000,10000,10000,10000,10000,0
20240926,142300,23442000,10000,10000,10000,10000,0
20240926,142200,23442000,10000,10000,10000,10000,0
20240926,142100,23442000,10000,10000,10000,10000,0
20240926,142000,23442000,10000,10000,10000,10000,0
20240926,141900,23442000,10000,10000,10000,10000,0
20240926,141800,23442000,10000,10000,10000,10000,0
20240926,141700,23442000,10000,10000,10000,10000,0
20240926,141600,23442000,10000,10000,10000,10000,0
20240926,141500,23442000,10000,10000,10000,10000,263
20240926,141400,20812000,10500,10500,10500,10500,0
20240926,141300,20812000,10500,10500,10500,10500,0
20240926,141200,20812000,10500,10500,10500,10500,0
20240926,141100,20812000,10500,10500,10500,10500,0
20240926,141000,20812000,10500,10500,10500,10500,0
20240926,140900,20812000,10500,10500,10500,10500,0
20240926,140800,20812000,10500,10500,10500,10500,0
20240926,140700,20812000,10500,10500,10500,10500,0
20240926,140600,20812000,10500,10500,10500,10500,0
20240926,140500,20812000,10500,10500,10500,10500,0
20240926,140400,20812000,10500,10500,10500,10500,0
20240926,140300,20812000,10500,10500,10500,10500,0
20240926,140200,20812000,10500,10500,10500,10500,0
20240926,140100,20812000,10500,10500,10500,10500,0
20240926,140000,20812000,10500,10500,10500,10500,0
20240926,135900,20812000,10500,10500,10500,10500,0
20240926,135800,20812000,10500,10500,10500,10500,0
20240926,135700,20812000,10500,10500,10500,10500,0
20240926,135600,20812000,10500,10500,10500,10500,0
20240926,135500,20812000,10500,10500,10500,10500,0
20240926,135400,20812000,10500,10500,10500,10500,0
20240926,135300,20812000,10500,10500,10500,10500,0
20240926,135200,20812000,10500,10500,10500,10500,0
20240926,135100,20812000,10500,10500,10500,10500,0
20240926,135000,20812000,10500,10500,10500,10500,1
20240926,134900,20801500,10500,10500,10500,10500,0
20240926,134800,20801500,10500,10500,10500,10500,0
20240926,134700,20801500,10500,10500,10500,10500,0
20240926,134600,20801500,10500,10500,10500,10500,0
20240926,134500,20801500,10500,10500,10500,10500,0
20240926,134400,20801500,10500,10500,10500,10500,0
20240926,134300,20801500,10500,10500,10500,10500,0
20240926,134200,20801500,10500,10500,10500,10500,0
20240926,134100,20801500,10500,10500,10500,10500,0
20240926,134000,20801500,10500,10500,10500,10500,0
20240926,133900,20801500,10500,10500,10500,10500,0
20240926,133800,20801500,10500,10500,10500,10500,0
20240926,133700,20801500,10500,10500,10500,10500,0
20240926,133600,20801500,10500,10500,10500,10500,0
20240926,133500,20801500,10500,10500,10500,10500,0
20240926,133400,20801500,10500,10500,10500,10500,0
20240926,133300,20801500,10500,10500,10500,10500,0
20240926,133200,20801500,10500,10500,10500,10500,0
20240926,133100,20801500,10500,10500,10500,10500,0
20240926,133000,20801500,10500,10500,10500,10500,0
20240926,132900,20801500,10500,10500,10500,10500,0
20240926,132800,20801500,10500,10500,10500,10500,0
20240926,132700,20801500,10500,10500,10500,10500,0
20240926,132600,20801500,10500,10500,10500,10500,0
20240926,132500,20801500,10500,10500,10500,10500,300
20240926,132400,17651500,11000,11000,11000,11000,0
20240926,132300,17651500,11000,11000,11000,11000,0
20240926,132200,17651500,11000,11000,11000,11000,0
20240926,132100,17651500,11000,11000,11000,11000,0
20240926,132000,17651500,11000,11000,11000,11000,0
20240926,131900,17651500,11000,11000,11000,11000,0
20240926,131800,17651500,11000,11000,11000,11000,0
20240926,131700,17651500,11000,11000,11000,11000,0
20240926,131600,17651500,11000,11000,11000,11000,0
20240926,131500,17651500,11000,10500,11000,10500,2
20240926,131400,17630000,10000,10000,10000,10000,0
20240926,131300,17630000,10000,10000,10000,10000,149
20240926,131200,16140000,10000,10000,10000,10000,0
20240926,131100,16140000,10000,10000,10000,10000,0
20240926,131000,16140000,10000,10000,10000,10000,0
20240926,130900,16140000,10000,10000,10000,10000,0
20240926,130800,16140000,10000,10000,10000,10000,0
20240926,130700,16140000,10000,10000,10000,10000,0
20240926,130600,16140000,10000,10000,10000,10000,0
20240926,130500,16140000,10000,10000,10000,10000,0
20240926,130400,16140000,10000,10000,10000,10000,0
20240926,130300,16140000,10000,10000,10000,10000,0
20240926,130200,16140000,10000,10000,10000,10000,0
20240926,130100,16140000,10000,10000,10000,10000,0
20240926,130000,16140000,10000,10000,10000,10000,0
20240926,125900,16140000,10000,10000,10000,10000,0
20240926,125800,16140000,10000,10000,10000,10000,0
20240926,125700,16140000,10000,10000,10000,10000,0
20240926,125600,16140000,10000,10000,10000,10000,0
20240926,125500,16140000,10000,10000,10000,10000,0
20240926,125400,16140000,10000,10000,10000,10000,0
20240926,125300,16140000,10000,10000,10000,10000,0
20240926,125200,16140000,10000,10000,10000,10000,0
20240926,125100,16140000,10000,10000,10000,10000,0
20240926,125000,16140000,10000,10000,10000,10000,0
20240926,124900,16140000,10000,10000,10000,10000,0
20240926,124800,16140000,10000,10000,10000,10000,0
20240926,124700,16140000,10000,10000,10000,10000,0
20240926,124600,16140000,10000,10000,10000,10000,0
20240926,124500,16140000,10000,10000,10000,10000,0
20240926,124400,16140000,10000,10000,10000,10000,0
20240926,124300,16140000,10000,10000,10000,10000,0
20240926,124200,16140000,10000,10000,10000,10000,0
20240926,124100,16140000,10000,10000,10000,10000,0
20240926,124000,16140000,10000,10000,10000,10000,0
20240926,123900,16140000,10000,10000,10000,10000,0
20240926,123800,16140000,10000,10000,10000,10000,0
20240926,123700,16140000,10000,10000,10000,10000,0
20240926,123600,16140000,10000,10000,10000,10000,0
20240926,123500,16140000,10000,10000,10000,10000,0
20240926,123400,16140000,10000,10000,10000,10000,0
20240926,123300,16140000,10000,10000,10000,10000,0
20240926,123200,16140000,10000,10000,10000,10000,0
20240926,123100,16140000,10000,10000,10000,10000,0
20240926,123000,16140000,10000,10000,10000,10000,0
20240926,122900,16140000,10000,10000,10000,10000,0
20240926,122800,16140000,10000,10000,10000,10000,0
20240926,122700,16140000,10000,10000,10000,10000,0
20240926,122600,16140000,10000,10000,10000,10000,0
20240926,122500,16140000,10000,10000,10000,10000,0
20240926,122400,16140000,10000,10000,10000,10000,0
20240926,122300,16140000,10000,10000,10000,10000,0
20240926,122200,16140000,10000,10000,10000,10000,0
20240926,122100,16140000,10000,10000,10000,10000,0
20240926,122000,16140000,10000,10000,10000,10000,0
20240926,121900,16140000,10000,10000,10000,10000,0
20240926,121800,16140000,10000,10000,10000,10000,0
20240926,121700,16140000,10000,10000,10000,10000,0
20240926,121600,16140000,10000,10000,10000,10000,0
20240926,121500,16140000,10000,10000,10000,10000,0
20240926,121400,16140000,10000,10000,10000,10000,1613
20240926,121300,10000,10000,10000,10000,10000,0
20240926,121200,10000,10000,10000,10000,10000,0
20240926,121100,10000,10000,10000,10000,10000,0
20240926,121000,10000,10000,10000,10000,10000,0
20240926,120900,10000,10000,10000,10000,10000,0
20240926,120800,10000,10000,10000,10000,10000,0
20240926,120700,10000,10000,10000,10000,10000,0
20240926,120600,10000,10000,10000,10000,10000,0
20240926,120500,10000,10000,10000,10000,10000,0
20240926,120400,10000,10000,10000,10000,10000,0
20240926,120300,10000,10000,10000,10000,10000,0
20240926,120200,10000,10000,10000,10000,10000,0
20240926,120100,10000,10000,10000,10000,10000,0
20240926,120000,10000,10000,10000,10000,10000,0
20240926,115900,10000,10000,10000,10000,10000,0
20240926,115800,10000,10000,10000,10000,10000,0
20240926,115700,10000,10000,10000,10000,10000,0
20240926,115600,10000,10000,10000,10000,10000,0
20240926,115500,10000,10000,10000,10000,10000,1
20240926,115400,0,9940,9940,9940,9940,0
20240926,115300,0,9940,9940,9940,9940,0
20240926,115200,0,9940,9940,9940,9940,0
20240926,115100,0,9940,9940,9940,9940,0
20240926,115000,0,9940,9940,9940,9940,0
20240926,114900,0,9940,9940,9940,9940,0
20240926,114800,0,9940,9940,9940,9940,0
20240926,114700,0,9940,9940,9940,9940,0
20240926,114600,0,9940,9940,9940,9940,0
20240926,114500,0,9940,9940,9940,9940,0
20240926,114400,0,9940,9940,9940,9940,0
20240926,114300,0,9940,9940,9940,9940,0
20240926,114200,0,9940,9940,9940,9940,0
20240926,114100,0,9940,9940,9940,9940,0
20240926,114000,0,9940,9940,9940,9940,0
20240926,113900,0,9940,9940,9940,9940,0
20240926,113800,0,9940,9940,9940,9940,0
20240926,113700,0,9940,9940,9940,9940,0
20240926,113600,0,9940,9940,9940,9940,0
20240926,113500,0,9940,9940,9940,9940,0
20240926,113400,0,9940,9940,9940,9940,0
20240926,113300,0,9940,9940,9940,9940,0
20240926,113200,0,9940,9940,9940,9940,0
20240926,113100,0,9940,9940,9940,9940,0
20240926,113000,0,9940,9940,9940,9940,0
20240926,112900,0,9940,9940,9940,9940,0
20240926,112800,0,9940,9940,9940,9940,0
20240926,112700,0,9940,9940,9940,9940,0
20240926,112600,0,9940,9940,9940,9940,0
20240926,112500,0,9940,9940,9940,9940,0
20240926,112400,0,9940,9940,9940,9940,0
20240926,112300,0,9940,9940,9940,9940,0
20240926,112200,0,9940,9940,9940,9940,0
20240926,112100,0,9940,9940,9940,9940,0
20240926,112000,0,9940,9940,9940,9940,0
20240926,111900,0,9940,9940,9940,9940,0
20240926,111800,0,9940,9940,9940,9940,0
20240926,111700,0,9940,9940,9940,9940,0
20240926,111600,0,9940,9940,9940,9940,0
20240926,111500,0,9940,9940,9940,9940,0
20240926,111400,0,9940,9940,9940,9940,0
20240926,111300,0,9940,9940,9940,9940,0
20240926,111200,0,9940,9940,9940,9940,0
20240926,111100,0,9940,9940,9940,9940,0
20240926,111000,0,9940,9940,9940,9940,0
20240926,110900,0,9940,9940,9940,9940,0
20240926,110800,0,9940,9940,9940,9940,0
20240926,110700,0,9940,9940,9940,9940,0
20240926,110600,0,9940,9940,9940,9940,0
20240926,110500,0,9940,9940,9940,9940,0
20240926,110400,0,9940,9940,9940,9940,0
20240926,110300,0,9940,9940,9940,9940,0
20240926,110200,0,9940,9940,9940,9940,0
20240926,110100,0,9940,9940,9940,9940,0
20240926,110000,0,9940,9940,9940,9940,0
20240926,105900,0,9940,9940,9940,9940,0
20240926,105800,0,9940,9940,9940,9940,0
20240926,105700,0,9940,9940,9940,9940,0
20240926,105600,0,9940,9940,9940,9940,0
20240926,105500,0,9940,9940,9940,9940,0
20240926,105400,0,9940,9940,9940,9940,0
20240926,105300,0,9940,9940,9940,9940,0
20240926,105200,0,9940,9940,9940,9940,0
20240926,105100,0,9940,9940,9940,9940,0
20240926,105000,0,9940,9940,9940,9940,0
20240926,104900,0,9940,9940,9940,9940,0
20240926,104800,0,9940,9940,9940,9940,0
20240926,104700,0,9940,9940,9940,9940,0
20240926,104600,0,9940,9940,9940,9940,0
20240926,104500,0,9940,9940,9940,9940,0
20240926,104400,0,9940,9940,9940,9940,0
20240926,104300,0,9940,9940,9940,9940,0
20240926,104200,0,9940,9940,9940,9940,0
20240926,104100,0,9940,9940,9940,9940,0
20240926,104000,0,9940,9940,9940,9940,0
20240926,103900,0,9940,9940,9940,9940,0
20240926,103800,0,9940,9940,9940,9940,0
20240926,103700,0,9940,9940,9940,9940,0
20240926,103600,0,9940,9940,9940,9940,0
20240926,103500,0,9940,9940,9940,9940,0
20240926,103400,0,9940,9940,9940,9940,0
20240926,103300,0,9940,9940,9940,9940,0
20240926,103200,0,9940,9940,9940,9940,0
20240926,103100,0,9940,9940,9940,9940,0
20240926,103000,0,9940,9940,9940,9940,0
20240926,102900,0,9940,9940,9940,9940,0
20240926,102800,0,9940,9940,9940,9940,0
20240926,102700,0,9940,9940,9940,9940,0
20240926,102600,0,9940,9940,9940,9940,0
20240926,102500,0,9940,9940,9940,9940,0
20240926,102400,0,9940,9940,9940,9940,0
20240926,102300,0,9940,9940,9940,9940,0
20240926,102200,0,9940,9940,9940,9940,0
20240926,102100,0,9940,9940,9940,9940,0
20240926,102000,0,9940,9940,9940,9940,0
20240926,101900,0,9940,9940,9940,9940,0
20240926,101800,0,9940,9940,9940,9940,0
20240926,101700,0,9940,9940,9940,9940,0
20240926,101600,0,9940,9940,9940,9940,0
20240926,101500,0,9940,9940,9940,9940,0
20240926,101400,0,9940,9940,9940,9940,0
20240926,101300,0,9940,9940,9940,9940,0
20240926,101200,0,9940,9940,9940,9940,0
20240926,101100,0,9940,9940,9940,9940,0
20240926,101000,0,9940,9940,9940,9940,0
20240926,100900,0,9940,9940,9940,9940,0
20240926,100800,0,9940,9940,9940,9940,0
20240926,100700,0,9940,9940,9940,9940,0
20240926,100600,0,9940,9940,9940,9940,0
20240926,100500,0,9940,9940,9940,9940,0
20240926,100400,0,9940,9940,9940,9940,0
20240926,100300,0,9940,9940,9940,9940,0
20240926,100200,0,9940,9940,9940,9940,0
20240926,100100,0,9940,9940,9940,9940,0
20240926,100000,0,9940,9940,9940,9940,0
20240926,095900,0,9940,9940,9940,9940,0
20240926,095800,0,9940,9940,9940,9940,0
20240926,095700,0,9940,9940,9940,9940,0
20240926,095600,0,9940,9940,9940,9940,0
20240926,095500,0,9940,9940,9940,9940,0
20240926,095400,0,9940,9940,9940,9940,0
20240926,095300,0,9940,9940,9940,9940,0
20240926,095200,0,9940,9940,9940,9940,0
20240926,095100,0,9940,9940,9940,9940,0
20240926,095000,0,9940,9940,9940,9940,0
20240926,094900,0,9940,9940,9940,9940,0
20240926,094800,0,9940,9940,9940,9940,0
20240926,094700,0,9940,9940,9940,9940,0
20240926,094600,0,9940,9940,9940,9940,0
20240926,094500,0,9940,9940,9940,9940,0
20240926,094400,0,9940,9940,9940,9940,0
20240926,094300,0,9940,9940,9940,9940,0
20240926,094200,0,9940,9940,9940,9940,0
20240926,094100,0,9940,9940,9940,9940,0
20240926,094000,0,9940,9940,9940,9940,0
20240926,093900,0,9940,9940,9940,9940,0
20240926,093800,0,9940,9940,9940,9940,0
20240926,093700,0,9940,9940,9940,9940,0
20240926,093600,0,9940,9940,9940,9940,0
20240926,093500,0,9940,9940,9940,9940,0
20240926,093400,0,9940,9940,9940,9940,0
20240926,093300,0,9940,9940,9940,9940,0
20240926,093200,0,9940,9940,9940,9940,0
20240926,093100,0,9940,9940,9940,9940,0
20240926,093000,0,9940,9940,9940,9940,0
20240926,092900,0,9940,9940,9940,9940,0
20240926,092800,0,9940,9940,9940,9940,0
20240926,092700,0,9940,9940,9940,9940,0
20240926,092600,0,9940,9940,9940,9940,0
20240926,092500,0,9940,9940,9940,9940,0
20240926,092400,0,9940,9940,9940,9940,0
20240926,092300,0,9940,9940,9940,9940,0
20240926,092200,0,9940,9940,9940,9940,0
20240926,092100,0,9940,9940,9940,9940,0
20240926,092000,0,9940,9940,9940,9940,0
20240926,091900,0,9940,9940,9940,9940,0
20240926,091800,0,9940,9940,9940,9940,0
20240926,091700,0,9940,9940,9940,9940,0
20240926,091600,0,9940,9940,9940,9940,0
20240926,091500,0,9940,9940,9940,9940,0
20240926,091400,0,9940,9940,9940,9940,0
20240926,091300,0,9940,9940,9940,9940,0
20240926,091200,0,9940,9940,9940,9940,0
20240926,091100,0,9940,9940,9940,9940,0
20240926,091000,0,9940,9940,9940,9940,0
20240926,090900,0,9940,9940,9940,9940,0
20240926,090800,0,9940,9940,9940,9940,0
20240926,090700,0,9940,9940,9940,9940,0
20240926,090600,0,9940,9940,9940,9940,0
20240926,090500,0,9940,9940,9940,9940,0
20240926,090400,0,9940,9940,9940,9940,0
20240926,090300,0,9940,9940,9940,9940,0
20240926,090200,0,9940,9940,9940,9940,0
20240926,090100,0,9940,9940,9940,9940,0
20240926,090000,0,9940,9940,9940,9940,0