KissMeData/044990/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,192500,45202450,27500,27500,27500,27500,1
20240830,192400,45202450,27500,27500,27500,27500,0
20240830,192300,45202450,27500,27500,27500,27500,0
20240830,192200,45202450,27500,27500,27500,27500,0
20240830,192100,45202450,27500,27500,27500,27500,0
20240830,192000,45202450,27500,27500,27500,27500,0
20240830,191900,45202450,27500,27500,27500,27500,0
20240830,191800,45202450,27500,27500,27500,27500,0
20240830,191700,45202450,27500,27500,27500,27500,0
20240830,191600,45202450,27500,27500,27500,27500,0
20240830,191500,45202450,27500,27500,27500,27500,0
20240830,191400,45202450,27500,27500,27500,27500,0
20240830,191300,45202450,27500,27500,27500,27500,0
20240830,191200,45202450,27500,27500,27500,27500,0
20240830,191100,45202450,27500,27500,27500,27500,0
20240830,191000,45202450,27500,27500,27500,27500,0
20240830,190900,45202450,27500,27500,27500,27500,0
20240830,190800,45202450,27500,27500,27500,27500,0
20240830,190700,45202450,27500,27500,27500,27500,0
20240830,190600,45202450,27500,27500,27500,27500,0
20240830,190500,45202450,27500,27500,27500,27500,0
20240830,190400,45202450,27500,27500,27500,27500,0
20240830,190300,45202450,27500,27500,27500,27500,0
20240830,190200,45202450,27500,27500,27500,27500,0
20240830,190100,45202450,27500,27500,27500,27500,0
20240830,190000,45202450,27500,27500,27500,27500,0
20240830,185900,45202450,27500,27500,27500,27500,0
20240830,185800,45202450,27500,27500,27500,27500,0
20240830,185700,45202450,27500,27500,27500,27500,0
20240830,185600,45202450,27500,27500,27500,27500,0
20240830,185500,45202450,27500,27500,27500,27500,1
20240830,185400,45202450,27500,27500,27500,27500,0
20240830,185300,45202450,27500,27500,27500,27500,0
20240830,185200,45202450,27500,27500,27500,27500,0
20240830,185100,45202450,27500,27500,27500,27500,0
20240830,185000,45202450,27500,27500,27500,27500,0
20240830,184900,45202450,27500,27500,27500,27500,0
20240830,184800,45202450,27500,27500,27500,27500,0
20240830,184700,45202450,27500,27500,27500,27500,0
20240830,184600,45202450,27500,27500,27500,27500,0
20240830,184500,45202450,27500,27500,27500,27500,0
20240830,184400,45202450,27500,27500,27500,27500,0
20240830,184300,45202450,27500,27500,27500,27500,0
20240830,184200,45202450,27500,27500,27500,27500,0
20240830,184100,45202450,27500,27500,27500,27500,0
20240830,184000,45202450,27500,27500,27500,27500,0
20240830,183900,45202450,27500,27500,27500,27500,0
20240830,183800,45202450,27500,27500,27500,27500,0
20240830,183700,45202450,27500,27500,27500,27500,0
20240830,183600,45202450,27500,27500,27500,27500,0
20240830,183500,45202450,27500,27500,27500,27500,0
20240830,183400,45202450,27500,27500,27500,27500,0
20240830,183300,45202450,27500,27500,27500,27500,0
20240830,183200,45202450,27500,27500,27500,27500,0
20240830,183100,45202450,27500,27500,27500,27500,0
20240830,183000,45202450,27500,27500,27500,27500,0
20240830,182900,45202450,27500,27500,27500,27500,0
20240830,182800,45202450,27500,27500,27500,27500,0
20240830,182700,45202450,27500,27500,27500,27500,0
20240830,182600,45202450,27500,27500,27500,27500,0
20240830,182500,45202450,27500,27500,27500,27500,1
20240830,182400,45202450,27500,27500,27500,27500,0
20240830,182300,45202450,27500,27500,27500,27500,0
20240830,182200,45202450,27500,27500,27500,27500,0
20240830,182100,45202450,27500,27500,27500,27500,0
20240830,182000,45202450,27500,27500,27500,27500,0
20240830,181900,45202450,27500,27500,27500,27500,0
20240830,181800,45202450,27500,27500,27500,27500,0
20240830,181700,45202450,27500,27500,27500,27500,0
20240830,181600,45202450,27500,27500,27500,27500,0
20240830,181500,45202450,27500,27500,27500,27500,0
20240830,181400,45202450,27500,27500,27500,27500,0
20240830,181300,45202450,27500,27500,27500,27500,0
20240830,181200,45202450,27500,27500,27500,27500,0
20240830,181100,45202450,27500,27500,27500,27500,0
20240830,181000,45202450,27500,27500,27500,27500,0
20240830,180900,45202450,27500,27500,27500,27500,0
20240830,180800,45202450,27500,27500,27500,27500,0
20240830,180700,45202450,27500,27500,27500,27500,0
20240830,180600,45202450,27500,27500,27500,27500,0
20240830,180500,45202450,27500,27500,27500,27500,0
20240830,180400,45202450,27500,27500,27500,27500,0
20240830,180300,45202450,27500,27500,27500,27500,0
20240830,180200,45202450,27500,27500,27500,27500,0
20240830,180100,45202450,27500,27500,27500,27500,0
20240830,180000,45202450,27500,27500,27500,27500,0
20240830,175900,45202450,27500,27500,27500,27500,0
20240830,175800,45202450,27500,27500,27500,27500,0
20240830,175700,45202450,27500,27500,27500,27500,0
20240830,175600,45202450,27500,27500,27500,27500,0
20240830,175500,45202450,27500,27500,27500,27500,1
20240830,175400,45202450,27500,27500,27500,27500,0
20240830,175300,45202450,27500,27500,27500,27500,0
20240830,175200,45202450,27500,27500,27500,27500,0
20240830,175100,45202450,27500,27500,27500,27500,0
20240830,175000,45202450,27500,27500,27500,27500,0
20240830,174900,45202450,27500,27500,27500,27500,0
20240830,174800,45202450,27500,27500,27500,27500,0
20240830,174700,45202450,27500,27500,27500,27500,0
20240830,174600,45202450,27500,27500,27500,27500,0
20240830,174500,45202450,27500,27500,27500,27500,0
20240830,174400,45202450,27500,27500,27500,27500,0
20240830,174300,45202450,27500,27500,27500,27500,0
20240830,174200,45202450,27500,27500,27500,27500,0
20240830,174100,45202450,27500,27500,27500,27500,0
20240830,174000,45202450,27500,27500,27500,27500,0
20240830,173900,45202450,27500,27500,27500,27500,0
20240830,173800,45202450,27500,27500,27500,27500,0
20240830,173700,45202450,27500,27500,27500,27500,0
20240830,173600,45202450,27500,27500,27500,27500,0
20240830,173500,45202450,27500,27500,27500,27500,0
20240830,173400,45202450,27500,27500,27500,27500,0
20240830,173300,45202450,27500,27500,27500,27500,0
20240830,173200,45202450,27500,27500,27500,27500,0
20240830,173100,45202450,27500,27500,27500,27500,0
20240830,173000,45202450,27500,27500,27500,27500,0
20240830,172900,45202450,27500,27500,27500,27500,0
20240830,172800,45202450,27500,27500,27500,27500,0
20240830,172700,45202450,27500,27500,27500,27500,0
20240830,172600,45202450,27500,27500,27500,27500,0
20240830,172500,45202450,27500,27500,27500,27500,1
20240830,172400,45202450,27500,27500,27500,27500,0
20240830,172300,45202450,27500,27500,27500,27500,0
20240830,172200,45202450,27500,27500,27500,27500,0
20240830,172100,45202450,27500,27500,27500,27500,0
20240830,172000,45202450,27500,27500,27500,27500,0
20240830,171900,45202450,27500,27500,27500,27500,0
20240830,171800,45202450,27500,27500,27500,27500,0
20240830,171700,45202450,27500,27500,27500,27500,0
20240830,171600,45202450,27500,27500,27500,27500,0
20240830,171500,45202450,27500,27500,27500,27500,0
20240830,171400,45202450,27500,27500,27500,27500,0
20240830,171300,45202450,27500,27500,27500,27500,0
20240830,171200,45202450,27500,27500,27500,27500,0
20240830,171100,45202450,27500,27500,27500,27500,0
20240830,171000,45202450,27500,27500,27500,27500,0
20240830,170900,45202450,27500,27500,27500,27500,0
20240830,170800,45202450,27500,27500,27500,27500,0
20240830,170700,45202450,27500,27500,27500,27500,0
20240830,170600,45202450,27500,27500,27500,27500,0
20240830,170500,45202450,27500,27500,27500,27500,0
20240830,170400,45202450,27500,27500,27500,27500,0
20240830,170300,45202450,27500,27500,27500,27500,0
20240830,170200,45202450,27500,27500,27500,27500,0
20240830,170100,45202450,27500,27500,27500,27500,0
20240830,170000,45202450,27500,27500,27500,27500,0
20240830,165900,45202450,27500,27500,27500,27500,0
20240830,165800,45202450,27500,27500,27500,27500,0
20240830,165700,45202450,27500,27500,27500,27500,0
20240830,165600,45202450,27500,27500,27500,27500,0
20240830,165500,45202450,27500,27500,27500,27500,1
20240830,165400,45202450,27500,27500,27500,27500,0
20240830,165300,45202450,27500,27500,27500,27500,0
20240830,165200,45202450,27500,27500,27500,27500,0
20240830,165100,45202450,27500,27500,27500,27500,0
20240830,165000,45202450,27500,27500,27500,27500,0
20240830,164900,45202450,27500,27500,27500,27500,0
20240830,164800,45202450,27500,27500,27500,27500,0
20240830,164700,45202450,27500,27500,27500,27500,0
20240830,164600,45202450,27500,27500,27500,27500,0
20240830,164500,45202450,27500,27500,27500,27500,0
20240830,164400,45202450,27500,27500,27500,27500,0
20240830,164300,45202450,27500,27500,27500,27500,0
20240830,164200,45202450,27500,27500,27500,27500,0
20240830,164100,45202450,27500,27500,27500,27500,0
20240830,164000,45202450,27500,27500,27500,27500,0
20240830,163900,45202450,27500,27500,27500,27500,0
20240830,163800,45202450,27500,27500,27500,27500,0
20240830,163700,45202450,27500,27500,27500,27500,0
20240830,163600,45202450,27500,27500,27500,27500,0
20240830,163500,45202450,27500,27500,27500,27500,0
20240830,163400,45202450,27500,27500,27500,27500,0
20240830,163300,45202450,27500,27500,27500,27500,0
20240830,163200,45202450,27500,27500,27500,27500,0
20240830,163100,45202450,27500,27500,27500,27500,0
20240830,163000,45202450,27500,27500,27500,27500,0
20240830,162900,45202450,27500,27500,27500,27500,0
20240830,162800,45202450,27500,27500,27500,27500,0
20240830,162700,45202450,27500,27500,27500,27500,0
20240830,162600,45202450,27500,27500,27500,27500,0
20240830,162500,45202450,27500,27500,27500,27500,1
20240830,162400,45202450,27500,27500,27500,27500,0
20240830,162300,45202450,27500,27500,27500,27500,0
20240830,162200,45202450,27500,27500,27500,27500,0
20240830,162100,45202450,27500,27500,27500,27500,0
20240830,162000,45202450,27500,27500,27500,27500,0
20240830,161900,45202450,27500,27500,27500,27500,0
20240830,161800,45202450,27500,27500,27500,27500,0
20240830,161700,45202450,27500,27500,27500,27500,0
20240830,161600,45202450,27500,27500,27500,27500,0
20240830,161500,45202450,27500,27500,27500,27500,0
20240830,161400,45202450,27500,27500,27500,27500,0
20240830,161300,45202450,27500,27500,27500,27500,0
20240830,161200,45202450,27500,27500,27500,27500,0
20240830,161100,45202450,27500,27500,27500,27500,0
20240830,161000,45202450,27500,27500,27500,27500,0
20240830,160900,45202450,27500,27500,27500,27500,0
20240830,160800,45202450,27500,27500,27500,27500,0
20240830,160700,45202450,27500,27500,27500,27500,0
20240830,160600,45202450,27500,27500,27500,27500,0
20240830,160500,45202450,27500,27500,27500,27500,0
20240830,160400,45202450,27500,27500,27500,27500,0
20240830,160300,45202450,27500,27500,27500,27500,0
20240830,160200,45202450,27500,27500,27500,27500,0
20240830,160100,45202450,27500,27500,27500,27500,0
20240830,160000,45202450,27500,27500,27500,27500,0
20240830,155900,45202450,27500,27500,27500,27500,0
20240830,155800,45202450,27500,27500,27500,27500,0
20240830,155700,45202450,27500,27500,27500,27500,0
20240830,155600,45202450,27500,27500,27500,27500,0
20240830,155500,45202450,27500,27500,27500,27500,1
20240830,155400,45202450,27500,27500,27500,27500,0
20240830,155300,45202450,27500,27500,27500,27500,0
20240830,155200,45202450,27500,27500,27500,27500,0
20240830,155100,45202450,27500,27500,27500,27500,0
20240830,155000,45202450,27500,27500,27500,27500,0
20240830,154900,45202450,27500,27500,27500,27500,0
20240830,154800,45202450,27500,27500,27500,27500,0
20240830,154700,45202450,27500,27500,27500,27500,0
20240830,154600,45202450,27500,27500,27500,27500,0
20240830,154500,45202450,27500,27500,27500,27500,0
20240830,154400,45202450,27500,27500,27500,27500,0
20240830,154300,45202450,27500,27500,27500,27500,0
20240830,154200,45202450,27500,27500,27500,27500,0
20240830,154100,45202450,27500,27500,27500,27500,0
20240830,154000,45202450,27500,27500,27500,27500,0
20240830,153900,45202450,27500,27500,27500,27500,0
20240830,153800,45202450,27500,27500,27500,27500,0
20240830,153700,45202450,27500,27500,27500,27500,0
20240830,153600,45202450,27500,27500,27500,27500,0
20240830,153500,45202450,27500,27500,27500,27500,0
20240830,153400,45202450,27500,27500,27500,27500,0
20240830,153300,45202450,27500,27500,27500,27500,0
20240830,153200,45202450,27500,27500,27500,27500,0
20240830,153100,45202450,27500,27500,27500,27500,0
20240830,153000,45202450,27500,27500,27500,27500,1
20240830,152900,45174950,27500,27500,27500,27500,0
20240830,152800,45174950,27500,27500,27500,27500,0
20240830,152700,45174950,27500,27500,27500,27500,0
20240830,152600,45174950,27500,27500,27500,27500,0
20240830,152500,45174950,27500,27500,27500,27500,0
20240830,152400,45174950,27500,27500,27500,27500,0
20240830,152300,45174950,27500,27500,27500,27500,0
20240830,152200,45174950,27500,27500,27500,27500,0
20240830,152100,45174950,27500,27500,27500,27500,0
20240830,152000,45174950,27500,27500,27500,27500,0
20240830,151900,45174950,27500,27500,27500,27500,2
20240830,151800,45119950,27450,27450,27450,27450,0
20240830,151700,45119950,27450,27450,27450,27450,0
20240830,151600,45119950,27450,27450,27450,27450,0
20240830,151500,45119950,27450,27450,27450,27450,0
20240830,151400,45119950,27450,27450,27450,27450,0
20240830,151300,45119950,27450,27450,27450,27450,0
20240830,151200,45119950,27450,27450,27450,27450,2
20240830,151100,45065050,27600,27600,27600,27600,0
20240830,151000,45065050,27600,27600,27600,27600,0
20240830,150900,45065050,27600,27600,27600,27600,0
20240830,150800,45065050,27600,27600,27600,27600,0
20240830,150700,45065050,27600,27600,27600,27600,0
20240830,150600,45065050,27600,27600,27600,27600,0
20240830,150500,45065050,27600,27600,27600,27600,0
20240830,150400,45065050,27600,27600,27600,27600,0
20240830,150300,45065050,27600,27600,27600,27600,0
20240830,150200,45065050,27600,27600,27600,27600,0
20240830,150100,45065050,27600,27600,27600,27600,0
20240830,150000,45065050,27600,27600,27600,27600,0
20240830,145900,45065050,27600,27600,27600,27600,0
20240830,145800,45065050,27600,27600,27600,27600,0
20240830,145700,45065050,27600,27600,27600,27600,0
20240830,145600,45065050,27600,27600,27600,27600,1
20240830,145500,45037450,27600,27600,27600,27600,0
20240830,145400,45037450,27600,27600,27600,27600,0
20240830,145300,45037450,27600,27600,27600,27600,40
20240830,145200,43933450,27600,27600,27600,27600,93
20240830,145100,41366650,27600,27550,27600,27550,40
20240830,145000,40263650,27800,27800,27800,27800,0
20240830,144900,40263650,27800,27800,27800,27800,0
20240830,144800,40263650,27800,27800,27800,27800,0
20240830,144700,40263650,27800,27800,27800,27800,0
20240830,144600,40263650,27800,27800,27800,27800,0
20240830,144500,40263650,27800,27800,27800,27800,0
20240830,144400,40263650,27800,27800,27800,27800,0
20240830,144300,40263650,27800,27800,27800,27800,0
20240830,144200,40263650,27800,27800,27800,27800,0
20240830,144100,40263650,27800,27800,27800,27800,0
20240830,144000,40263650,27800,27800,27800,27800,0
20240830,143900,40263650,27800,27800,27800,27800,0
20240830,143800,40263650,27800,27800,27800,27800,0
20240830,143700,40263650,27800,27800,27800,27800,0
20240830,143600,40263650,27800,27800,27800,27800,0
20240830,143500,40263650,27800,27800,27800,27800,0
20240830,143400,40263650,27800,27800,27800,27800,0
20240830,143300,40263650,27800,27800,27800,27800,0
20240830,143200,40263650,27800,27800,27800,27800,0
20240830,143100,40263650,27800,27800,27800,27800,0
20240830,143000,40263650,27800,27800,27800,27800,0
20240830,142900,40263650,27800,27800,27800,27800,0
20240830,142800,40263650,27800,27800,27800,27800,0
20240830,142700,40263650,27800,27800,27800,27800,0
20240830,142600,40263650,27800,27800,27800,27800,0
20240830,142500,40263650,27800,27800,27800,27800,0
20240830,142400,40263650,27800,27800,27800,27800,0
20240830,142300,40263650,27800,27800,27800,27800,0
20240830,142200,40263650,27800,27800,27800,27800,0
20240830,142100,40263650,27800,27800,27800,27800,0
20240830,142000,40263650,27800,27800,27800,27800,0
20240830,141900,40263650,27800,27800,27800,27800,0
20240830,141800,40263650,27800,27800,27800,27800,0
20240830,141700,40263650,27800,27800,27800,27800,0
20240830,141600,40263650,27800,27800,27800,27800,0
20240830,141500,40263650,27800,27800,27800,27800,0
20240830,141400,40263650,27800,27800,27800,27800,0
20240830,141300,40263650,27800,27800,27800,27800,0
20240830,141200,40263650,27800,27800,27800,27800,0
20240830,141100,40263650,27800,27800,27800,27800,0
20240830,141000,40263650,27800,27800,27800,27800,0
20240830,140900,40263650,27800,27800,27800,27800,0
20240830,140800,40263650,27800,27800,27800,27800,0
20240830,140700,40263650,27800,27800,27800,27800,0
20240830,140600,40263650,27800,27800,27800,27800,0
20240830,140500,40263650,27800,27800,27800,27800,0
20240830,140400,40263650,27800,27800,27800,27800,0
20240830,140300,40263650,27800,27800,27800,27800,0
20240830,140200,40263650,27800,27800,27800,27800,0
20240830,140100,40263650,27800,27800,27800,27800,0
20240830,140000,40263650,27800,27800,27800,27800,0
20240830,135900,40263650,27800,27800,27800,27800,0
20240830,135800,40263650,27800,27800,27800,27800,0
20240830,135700,40263650,27800,27800,27800,27800,0
20240830,135600,40263650,27800,27800,27800,27800,0
20240830,135500,40263650,27800,27800,27800,27800,0
20240830,135400,40263650,27800,27800,27800,27800,0
20240830,135300,40263650,27800,27800,27800,27800,0
20240830,135200,40263650,27800,27800,27800,27800,0
20240830,135100,40263650,27800,27800,27800,27800,0
20240830,135000,40263650,27800,27800,27800,27800,0
20240830,134900,40263650,27800,27800,27800,27800,0
20240830,134800,40263650,27800,27800,27800,27800,0
20240830,134700,40263650,27800,27800,27800,27800,0
20240830,134600,40263650,27800,27800,27800,27800,0
20240830,134500,40263650,27800,27800,27800,27800,0
20240830,134400,40263650,27800,27800,27800,27800,0
20240830,134300,40263650,27800,27800,27800,27800,0
20240830,134200,40263650,27800,27800,27800,27800,0
20240830,134100,40263650,27800,27800,27800,27800,0
20240830,134000,40263650,27800,27800,27800,27800,0
20240830,133900,40263650,27800,27800,27800,27800,0
20240830,133800,40263650,27800,27800,27800,27800,0
20240830,133700,40263650,27800,27800,27800,27800,0
20240830,133600,40263650,27800,27800,27800,27800,0
20240830,133500,40263650,27800,27800,27800,27800,0
20240830,133400,40263650,27800,27800,27800,27800,0
20240830,133300,40263650,27800,27800,27800,27800,0
20240830,133200,40263650,27800,27800,27800,27800,0
20240830,133100,40263650,27800,27800,27800,27800,0
20240830,133000,40263650,27800,27800,27800,27800,0
20240830,132900,40263650,27800,27800,27800,27800,0
20240830,132800,40263650,27800,27800,27800,27800,0
20240830,132700,40263650,27800,27800,27800,27800,0
20240830,132600,40263650,27800,27800,27800,27800,0
20240830,132500,40263650,27800,27800,27800,27800,0
20240830,132400,40263650,27800,27800,27800,27800,0
20240830,132300,40263650,27800,27800,27800,27800,0
20240830,132200,40263650,27800,27800,27800,27800,0
20240830,132100,40263650,27800,27800,27800,27800,0
20240830,132000,40263650,27800,27800,27800,27800,0
20240830,131900,40263650,27800,27800,27800,27800,0
20240830,131800,40263650,27800,27800,27800,27800,0
20240830,131700,40263650,27800,27800,27800,27800,0
20240830,131600,40263650,27800,27800,27800,27800,0
20240830,131500,40263650,27800,27800,27800,27800,0
20240830,131400,40263650,27800,27800,27800,27800,0
20240830,131300,40263650,27800,27800,27800,27800,0
20240830,131200,40263650,27800,27800,27800,27800,0
20240830,131100,40263650,27800,27800,27800,27800,0
20240830,131000,40263650,27800,27800,27800,27800,0
20240830,130900,40263650,27800,27800,27800,27800,0
20240830,130800,40263650,27800,27800,27800,27800,0
20240830,130700,40263650,27800,27800,27800,27800,0
20240830,130600,40263650,27800,27800,27800,27800,0
20240830,130500,40263650,27800,27800,27800,27800,0
20240830,130400,40263650,27800,27800,27800,27800,0
20240830,130300,40263650,27800,27800,27800,27800,0
20240830,130200,40263650,27800,27800,27800,27800,0
20240830,130100,40263650,27800,27800,27800,27800,0
20240830,130000,40263650,27800,27800,27800,27800,0
20240830,125900,40263650,27800,27800,27800,27800,1
20240830,125800,40235850,27050,27050,27050,27050,41
20240830,125700,39126800,27100,27450,27450,27100,609
20240830,125600,22564000,27450,27450,27450,27450,0
20240830,125500,22564000,27450,27450,27450,27450,0
20240830,125400,22564000,27450,27450,27450,27450,0
20240830,125300,22564000,27450,27450,27450,27450,0
20240830,125200,22564000,27450,27450,27450,27450,0
20240830,125100,22564000,27450,27450,27450,27450,0
20240830,125000,22564000,27450,27450,27450,27450,0
20240830,124900,22564000,27450,27450,27450,27450,0
20240830,124800,22564000,27450,27450,27450,27450,0
20240830,124700,22564000,27450,27450,27450,27450,0
20240830,124600,22564000,27450,27450,27450,27450,0
20240830,124500,22564000,27450,27450,27450,27450,0
20240830,124400,22564000,27450,27450,27450,27450,0
20240830,124300,22564000,27450,27450,27450,27450,0
20240830,124200,22564000,27450,27450,27450,27450,0
20240830,124100,22564000,27450,27450,27450,27450,0
20240830,124000,22564000,27450,27450,27450,27450,0
20240830,123900,22564000,27450,27450,27450,27450,0
20240830,123800,22564000,27450,27450,27450,27450,0
20240830,123700,22564000,27450,27450,27450,27450,0
20240830,123600,22564000,27450,27450,27450,27450,0
20240830,123500,22564000,27450,27450,27450,27450,0
20240830,123400,22564000,27450,27450,27450,27450,0
20240830,123300,22564000,27450,27450,27450,27450,0
20240830,123200,22564000,27450,27450,27450,27450,0
20240830,123100,22564000,27450,27450,27450,27450,0
20240830,123000,22564000,27450,27450,27450,27450,0
20240830,122900,22564000,27450,27450,27450,27450,0
20240830,122800,22564000,27450,27450,27450,27450,0
20240830,122700,22564000,27450,27450,27450,27450,0
20240830,122600,22564000,27450,27450,27450,27450,0
20240830,122500,22564000,27450,27450,27450,27450,60
20240830,122400,20917000,27500,27500,27500,27500,0
20240830,122300,20917000,27500,27500,27500,27500,0
20240830,122200,20917000,27500,27500,27500,27500,0
20240830,122100,20917000,27500,27500,27500,27500,0
20240830,122000,20917000,27500,27500,27500,27500,0
20240830,121900,20917000,27500,27500,27500,27500,0
20240830,121800,20917000,27500,27500,27500,27500,0
20240830,121700,20917000,27500,27500,27500,27500,0
20240830,121600,20917000,27500,27500,27500,27500,0
20240830,121500,20917000,27500,27500,27500,27500,0
20240830,121400,20917000,27500,27500,27500,27500,0
20240830,121300,20917000,27500,27500,27500,27500,0
20240830,121200,20917000,27500,27500,27500,27500,0
20240830,121100,20917000,27500,27500,27500,27500,0
20240830,121000,20917000,27500,27500,27500,27500,0
20240830,120900,20917000,27500,27500,27500,27500,0
20240830,120800,20917000,27500,27500,27500,27500,0
20240830,120700,20917000,27500,27500,27500,27500,0
20240830,120600,20917000,27500,27500,27500,27500,0
20240830,120500,20917000,27500,27500,27500,27500,0
20240830,120400,20917000,27500,27500,27500,27500,0
20240830,120300,20917000,27500,27500,27500,27500,0
20240830,120200,20917000,27500,27500,27500,27500,0
20240830,120100,20917000,27500,27500,27500,27500,0
20240830,120000,20917000,27500,27500,27500,27500,0
20240830,115900,20917000,27500,27500,27500,27500,0
20240830,115800,20917000,27500,27500,27500,27500,0
20240830,115700,20917000,27500,27500,27500,27500,0
20240830,115600,20917000,27500,27500,27500,27500,0
20240830,115500,20917000,27500,27500,27500,27500,9
20240830,115400,20669500,27500,27500,27500,27500,0
20240830,115300,20669500,27500,27500,27500,27500,0
20240830,115200,20669500,27500,27500,27500,27500,0
20240830,115100,20669500,27500,27500,27500,27500,0
20240830,115000,20669500,27500,27500,27500,27500,0
20240830,114900,20669500,27500,27500,27500,27500,0
20240830,114800,20669500,27500,27500,27500,27500,0
20240830,114700,20669500,27500,27500,27500,27500,0
20240830,114600,20669500,27500,27600,27600,27500,687
20240830,114500,1758650,27600,27600,27600,27600,0
20240830,114400,1758650,27600,27600,27600,27600,0
20240830,114300,1758650,27600,27600,27600,27600,0
20240830,114200,1758650,27600,27600,27600,27600,0
20240830,114100,1758650,27600,27600,27600,27600,0
20240830,114000,1758650,27600,27600,27600,27600,0
20240830,113900,1758650,27600,27600,27600,27600,0
20240830,113800,1758650,27600,27600,27600,27600,0
20240830,113700,1758650,27600,27600,27600,27600,0
20240830,113600,1758650,27600,27600,27600,27600,0
20240830,113500,1758650,27600,27600,27600,27600,0
20240830,113400,1758650,27600,27600,27600,27600,0
20240830,113300,1758650,27600,27600,27600,27600,0
20240830,113200,1758650,27600,27600,27600,27600,0
20240830,113100,1758650,27600,27600,27600,27600,0
20240830,113000,1758650,27600,27600,27600,27600,0
20240830,112900,1758650,27600,27600,27600,27600,0
20240830,112800,1758650,27600,27600,27600,27600,0
20240830,112700,1758650,27600,27600,27600,27600,0
20240830,112600,1758650,27600,27600,27600,27600,0
20240830,112500,1758650,27600,27600,27600,27600,0
20240830,112400,1758650,27600,27600,27600,27600,0
20240830,112300,1758650,27600,27600,27600,27600,0
20240830,112200,1758650,27600,27600,27600,27600,0
20240830,112100,1758650,27600,27600,27600,27600,0
20240830,112000,1758650,27600,27600,27600,27600,0
20240830,111900,1758650,27600,27600,27600,27600,0
20240830,111800,1758650,27600,27600,27600,27600,0
20240830,111700,1758650,27600,27600,27600,27600,0
20240830,111600,1758650,27600,27600,27600,27600,0
20240830,111500,1758650,27600,27600,27600,27600,0
20240830,111400,1758650,27600,27600,27600,27600,0
20240830,111300,1758650,27600,27600,27600,27600,0
20240830,111200,1758650,27600,27600,27600,27600,0
20240830,111100,1758650,27600,27600,27600,27600,0
20240830,111000,1758650,27600,27600,27600,27600,0
20240830,110900,1758650,27600,27600,27600,27600,30
20240830,110800,930650,28200,28200,28200,28200,0
20240830,110700,930650,28200,28200,28200,28200,0
20240830,110600,930650,28200,28200,28200,28200,0
20240830,110500,930650,28200,28200,28200,28200,0
20240830,110400,930650,28200,28200,28200,28200,0
20240830,110300,930650,28200,28200,28200,28200,0
20240830,110200,930650,28200,28200,28200,28200,0
20240830,110100,930650,28200,28200,28200,28200,0
20240830,110000,930650,28200,28200,28200,28200,0
20240830,105900,930650,28200,28200,28200,28200,0
20240830,105800,930650,28200,28200,28200,28200,0
20240830,105700,930650,28200,28200,28200,28200,0
20240830,105600,930650,28200,28200,28200,28200,0
20240830,105500,930650,28200,28200,28200,28200,0
20240830,105400,930650,28200,28200,28200,28200,17
20240830,105300,451250,28200,28200,28200,28200,11
20240830,105200,141050,28250,28250,28250,28250,0
20240830,105100,141050,28250,28250,28250,28250,0
20240830,105000,141050,28250,28250,28250,28250,0
20240830,104900,141050,28250,28250,28250,28250,0
20240830,104800,141050,28250,28250,28250,28250,0
20240830,104700,141050,28250,28250,28250,28250,0
20240830,104600,141050,28250,28250,28250,28250,2
20240830,104500,84550,27550,27550,27550,27550,0
20240830,104400,84550,27550,27550,27550,27550,0
20240830,104300,84550,27550,27550,27550,27550,0
20240830,104200,84550,27550,27550,27550,27550,0
20240830,104100,84550,27550,27550,27550,27550,0
20240830,104000,84550,27550,27550,27550,27550,0
20240830,103900,84550,27550,27550,27550,27550,0
20240830,103800,84550,27550,27550,27550,27550,0
20240830,103700,84550,27550,27550,27550,27550,0
20240830,103600,84550,27550,27550,27550,27550,0
20240830,103500,84550,27550,27550,27550,27550,1
20240830,103400,57000,28500,28500,28500,28500,0
20240830,103300,57000,28500,28500,28500,28500,0
20240830,103200,57000,28500,28500,28500,28500,0
20240830,103100,57000,28500,28500,28500,28500,0
20240830,103000,57000,28500,28500,28500,28500,0
20240830,102900,57000,28500,28500,28500,28500,0
20240830,102800,57000,28500,28500,28500,28500,0
20240830,102700,57000,28500,28500,28500,28500,0
20240830,102600,57000,28500,28500,28500,28500,0
20240830,102500,57000,28500,28500,28500,28500,0
20240830,102400,57000,28500,28500,28500,28500,0
20240830,102300,57000,28500,28500,28500,28500,0
20240830,102200,57000,28500,28500,28500,28500,0
20240830,102100,57000,28500,28500,28500,28500,0
20240830,102000,57000,28500,28500,28500,28500,0
20240830,101900,57000,28500,28500,28500,28500,0
20240830,101800,57000,28500,28500,28500,28500,0
20240830,101700,57000,28500,28500,28500,28500,0
20240830,101600,57000,28500,28500,28500,28500,0
20240830,101500,57000,28500,28500,28500,28500,0
20240830,101400,57000,28500,28500,28500,28500,0
20240830,101300,57000,28500,28500,28500,28500,0
20240830,101200,57000,28500,28500,28500,28500,0
20240830,101100,57000,28500,28500,28500,28500,0
20240830,101000,57000,28500,28500,28500,28500,0
20240830,100900,57000,28500,28500,28500,28500,0
20240830,100800,57000,28500,28500,28500,28500,0
20240830,100700,57000,28500,28500,28500,28500,0
20240830,100600,57000,28500,28500,28500,28500,0
20240830,100500,57000,28500,28500,28500,28500,0
20240830,100400,57000,28500,28500,28500,28500,0
20240830,100300,57000,28500,28500,28500,28500,0
20240830,100200,57000,28500,28500,28500,28500,0
20240830,100100,57000,28500,28500,28500,28500,0
20240830,100000,57000,28500,28500,28500,28500,0
20240830,095900,57000,28500,28500,28500,28500,0
20240830,095800,57000,28500,28500,28500,28500,0
20240830,095700,57000,28500,28500,28500,28500,0
20240830,095600,57000,28500,28500,28500,28500,0
20240830,095500,57000,28500,28500,28500,28500,0
20240830,095400,57000,28500,28500,28500,28500,0
20240830,095300,57000,28500,28500,28500,28500,0
20240830,095200,57000,28500,28500,28500,28500,0
20240830,095100,57000,28500,28500,28500,28500,0
20240830,095000,57000,28500,28500,28500,28500,0
20240830,094900,57000,28500,28500,28500,28500,0
20240830,094800,57000,28500,28500,28500,28500,0
20240830,094700,57000,28500,28500,28500,28500,0
20240830,094600,57000,28500,28500,28500,28500,0
20240830,094500,57000,28500,28500,28500,28500,0
20240830,094400,57000,28500,28500,28500,28500,0
20240830,094300,57000,28500,28500,28500,28500,0
20240830,094200,57000,28500,28500,28500,28500,0
20240830,094100,57000,28500,28500,28500,28500,0
20240830,094000,57000,28500,28500,28500,28500,0
20240830,093900,57000,28500,28500,28500,28500,0
20240830,093800,57000,28500,28500,28500,28500,0
20240830,093700,57000,28500,28500,28500,28500,0
20240830,093600,57000,28500,28500,28500,28500,0
20240830,093500,57000,28500,28500,28500,28500,0
20240830,093400,57000,28500,28500,28500,28500,0
20240830,093300,57000,28500,28500,28500,28500,0
20240830,093200,57000,28500,28500,28500,28500,0
20240830,093100,57000,28500,28500,28500,28500,0
20240830,093000,57000,28500,28500,28500,28500,1
20240830,092900,28500,28500,28500,28500,28500,0
20240830,092800,28500,28500,28500,28500,28500,0
20240830,092700,28500,28500,28500,28500,28500,0
20240830,092600,28500,28500,28500,28500,28500,0
20240830,092500,28500,28500,28500,28500,28500,0
20240830,092400,28500,28500,28500,28500,28500,0
20240830,092300,28500,28500,28500,28500,28500,0
20240830,092200,28500,28500,28500,28500,28500,0
20240830,092100,28500,28500,28500,28500,28500,0
20240830,092000,28500,28500,28500,28500,28500,0
20240830,091900,28500,28500,28500,28500,28500,0
20240830,091800,28500,28500,28500,28500,28500,0
20240830,091700,28500,28500,28500,28500,28500,1
20240830,091600,0,27500,27500,27500,27500,0
20240830,091500,0,27500,27500,27500,27500,0
20240830,091400,0,27500,27500,27500,27500,0
20240830,091300,0,27500,27500,27500,27500,0
20240830,091200,0,27500,27500,27500,27500,0
20240830,091100,0,27500,27500,27500,27500,0
20240830,091000,0,27500,27500,27500,27500,0
20240830,090900,0,27500,27500,27500,27500,0
20240830,090800,0,27500,27500,27500,27500,0
20240830,090700,0,27500,27500,27500,27500,0
20240830,090600,0,27500,27500,27500,27500,0
20240830,090500,0,27500,27500,27500,27500,0
20240830,090400,0,27500,27500,27500,27500,0
20240830,090300,0,27500,27500,27500,27500,0
20240830,090200,0,27500,27500,27500,27500,0
20240830,090100,0,27500,27500,27500,27500,0
20240830,090000,0,27500,27500,27500,27500,0