KissMeData/033270/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,191600,641317700,21550,21550,21550,21550,89
20240925,191500,641317700,21550,21550,21550,21550,0
20240925,191400,641317700,21550,21550,21550,21550,0
20240925,191300,641317700,21550,21550,21550,21550,0
20240925,191200,641317700,21550,21550,21550,21550,0
20240925,191100,641317700,21550,21550,21550,21550,0
20240925,191000,641317700,21550,21550,21550,21550,0
20240925,190900,641317700,21550,21550,21550,21550,0
20240925,190800,641317700,21550,21550,21550,21550,0
20240925,190700,641317700,21550,21550,21550,21550,0
20240925,190600,641317700,21550,21550,21550,21550,0
20240925,190500,641317700,21550,21550,21550,21550,0
20240925,190400,641317700,21550,21550,21550,21550,0
20240925,190300,641317700,21550,21550,21550,21550,0
20240925,190200,641317700,21550,21550,21550,21550,0
20240925,190100,641317700,21550,21550,21550,21550,0
20240925,190000,641317700,21550,21550,21550,21550,0
20240925,185900,641317700,21550,21550,21550,21550,0
20240925,185800,641317700,21550,21550,21550,21550,0
20240925,185700,641317700,21550,21550,21550,21550,0
20240925,185600,641317700,21550,21550,21550,21550,0
20240925,185500,641317700,21550,21550,21550,21550,0
20240925,185400,641317700,21550,21550,21550,21550,0
20240925,185300,641317700,21550,21550,21550,21550,0
20240925,185200,641317700,21550,21550,21550,21550,0
20240925,185100,641317700,21550,21550,21550,21550,0
20240925,185000,641317700,21550,21550,21550,21550,0
20240925,184900,641317700,21550,21550,21550,21550,0
20240925,184800,641317700,21550,21550,21550,21550,0
20240925,184700,641317700,21550,21550,21550,21550,0
20240925,184600,641317700,21550,21550,21550,21550,89
20240925,184500,641317700,21550,21550,21550,21550,0
20240925,184400,641317700,21550,21550,21550,21550,0
20240925,184300,641317700,21550,21550,21550,21550,0
20240925,184200,641317700,21550,21550,21550,21550,0
20240925,184100,641317700,21550,21550,21550,21550,0
20240925,184000,641317700,21550,21550,21550,21550,0
20240925,183900,641317700,21550,21550,21550,21550,0
20240925,183800,641317700,21550,21550,21550,21550,0
20240925,183700,641317700,21550,21550,21550,21550,0
20240925,183600,641317700,21550,21550,21550,21550,0
20240925,183500,641317700,21550,21550,21550,21550,0
20240925,183400,641317700,21550,21550,21550,21550,0
20240925,183300,641317700,21550,21550,21550,21550,0
20240925,183200,641317700,21550,21550,21550,21550,0
20240925,183100,641317700,21550,21550,21550,21550,0
20240925,183000,641317700,21550,21550,21550,21550,0
20240925,182900,641317700,21550,21550,21550,21550,0
20240925,182800,641317700,21550,21550,21550,21550,0
20240925,182700,641317700,21550,21550,21550,21550,0
20240925,182600,641317700,21550,21550,21550,21550,0
20240925,182500,641317700,21550,21550,21550,21550,0
20240925,182400,641317700,21550,21550,21550,21550,0
20240925,182300,641317700,21550,21550,21550,21550,0
20240925,182200,641317700,21550,21550,21550,21550,0
20240925,182100,641317700,21550,21550,21550,21550,0
20240925,182000,641317700,21550,21550,21550,21550,0
20240925,181900,641317700,21550,21550,21550,21550,0
20240925,181800,641317700,21550,21550,21550,21550,0
20240925,181700,641317700,21550,21550,21550,21550,0
20240925,181600,641317700,21550,21550,21550,21550,89
20240925,181500,641317700,21550,21550,21550,21550,0
20240925,181400,641317700,21550,21550,21550,21550,0
20240925,181300,641317700,21550,21550,21550,21550,0
20240925,181200,641317700,21550,21550,21550,21550,0
20240925,181100,641317700,21550,21550,21550,21550,0
20240925,181000,641317700,21550,21550,21550,21550,0
20240925,180900,641317700,21550,21550,21550,21550,0
20240925,180800,641317700,21550,21550,21550,21550,0
20240925,180700,641317700,21550,21550,21550,21550,0
20240925,180600,641317700,21550,21550,21550,21550,0
20240925,180500,641317700,21550,21550,21550,21550,0
20240925,180400,641317700,21550,21550,21550,21550,0
20240925,180300,641317700,21550,21550,21550,21550,0
20240925,180200,641317700,21550,21550,21550,21550,0
20240925,180100,641317700,21550,21550,21550,21550,0
20240925,180000,641317700,21550,21550,21550,21550,0
20240925,175900,641317700,21550,21550,21550,21550,0
20240925,175800,641317700,21550,21550,21550,21550,0
20240925,175700,641317700,21550,21550,21550,21550,0
20240925,175600,641317700,21550,21550,21550,21550,0
20240925,175500,641317700,21550,21550,21550,21550,0
20240925,175400,641317700,21550,21550,21550,21550,0
20240925,175300,641317700,21550,21550,21550,21550,0
20240925,175200,641317700,21550,21550,21550,21550,0
20240925,175100,641317700,21550,21550,21550,21550,0
20240925,175000,641317700,21550,21550,21550,21550,0
20240925,174900,641317700,21550,21550,21550,21550,0
20240925,174800,641317700,21550,21550,21550,21550,0
20240925,174700,641317700,21550,21550,21550,21550,0
20240925,174600,641317700,21550,21550,21550,21550,89
20240925,174500,641317700,21550,21550,21550,21550,0
20240925,174400,641317700,21550,21550,21550,21550,0
20240925,174300,641317700,21550,21550,21550,21550,0
20240925,174200,641317700,21550,21550,21550,21550,0
20240925,174100,641317700,21550,21550,21550,21550,0
20240925,174000,641317700,21550,21550,21550,21550,0
20240925,173900,641317700,21550,21550,21550,21550,0
20240925,173800,641317700,21550,21550,21550,21550,0
20240925,173700,641317700,21550,21550,21550,21550,0
20240925,173600,641317700,21550,21550,21550,21550,0
20240925,173500,641317700,21550,21550,21550,21550,0
20240925,173400,641317700,21550,21550,21550,21550,0
20240925,173300,641317700,21550,21550,21550,21550,0
20240925,173200,641317700,21550,21550,21550,21550,0
20240925,173100,641317700,21550,21550,21550,21550,0
20240925,173000,641317700,21550,21550,21550,21550,0
20240925,172900,641317700,21550,21550,21550,21550,0
20240925,172800,641317700,21550,21550,21550,21550,0
20240925,172700,641317700,21550,21550,21550,21550,0
20240925,172600,641317700,21550,21550,21550,21550,0
20240925,172500,641317700,21550,21550,21550,21550,0
20240925,172400,641317700,21550,21550,21550,21550,0
20240925,172300,641317700,21550,21550,21550,21550,0
20240925,172200,641317700,21550,21550,21550,21550,0
20240925,172100,641317700,21550,21550,21550,21550,0
20240925,172000,641317700,21550,21550,21550,21550,0
20240925,171900,641317700,21550,21550,21550,21550,0
20240925,171800,641317700,21550,21550,21550,21550,0
20240925,171700,641317700,21550,21550,21550,21550,0
20240925,171600,641317700,21550,21550,21550,21550,89
20240925,171500,641317700,21550,21550,21550,21550,0
20240925,171400,641317700,21550,21550,21550,21550,0
20240925,171300,641317700,21550,21550,21550,21550,0
20240925,171200,641317700,21550,21550,21550,21550,0
20240925,171100,641317700,21550,21550,21550,21550,0
20240925,171000,641317700,21550,21550,21550,21550,0
20240925,170900,641317700,21550,21550,21550,21550,0
20240925,170800,641317700,21550,21550,21550,21550,0
20240925,170700,641317700,21550,21550,21550,21550,0
20240925,170600,641317700,21550,21550,21550,21550,0
20240925,170500,641317700,21550,21550,21550,21550,0
20240925,170400,641317700,21550,21550,21550,21550,0
20240925,170300,641317700,21550,21550,21550,21550,0
20240925,170200,641317700,21550,21550,21550,21550,0
20240925,170100,641317700,21550,21550,21550,21550,0
20240925,170000,641317700,21550,21550,21550,21550,0
20240925,165900,641317700,21550,21550,21550,21550,0
20240925,165800,641317700,21550,21550,21550,21550,0
20240925,165700,641317700,21550,21550,21550,21550,0
20240925,165600,641317700,21550,21550,21550,21550,0
20240925,165500,641317700,21550,21550,21550,21550,0
20240925,165400,641317700,21550,21550,21550,21550,0
20240925,165300,641317700,21550,21550,21550,21550,0
20240925,165200,641317700,21550,21550,21550,21550,0
20240925,165100,641317700,21550,21550,21550,21550,0
20240925,165000,641317700,21550,21550,21550,21550,0
20240925,164900,641317700,21550,21550,21550,21550,0
20240925,164800,641317700,21550,21550,21550,21550,0
20240925,164700,641317700,21550,21550,21550,21550,0
20240925,164600,641317700,21550,21550,21550,21550,89
20240925,164500,641317700,21550,21550,21550,21550,0
20240925,164400,641317700,21550,21550,21550,21550,0
20240925,164300,641317700,21550,21550,21550,21550,0
20240925,164200,641317700,21550,21550,21550,21550,0
20240925,164100,641317700,21550,21550,21550,21550,0
20240925,164000,641317700,21550,21550,21550,21550,0
20240925,163900,641317700,21550,21550,21550,21550,0
20240925,163800,641317700,21550,21550,21550,21550,0
20240925,163700,641317700,21550,21550,21550,21550,0
20240925,163600,641317700,21550,21550,21550,21550,0
20240925,163500,641317700,21550,21550,21550,21550,0
20240925,163400,641317700,21550,21550,21550,21550,0
20240925,163300,641317700,21550,21550,21550,21550,0
20240925,163200,641317700,21550,21550,21550,21550,0
20240925,163100,641317700,21550,21550,21550,21550,0
20240925,163000,641317700,21550,21550,21550,21550,0
20240925,162900,641317700,21550,21550,21550,21550,0
20240925,162800,641317700,21550,21550,21550,21550,0
20240925,162700,641317700,21550,21550,21550,21550,0
20240925,162600,641317700,21550,21550,21550,21550,0
20240925,162500,641317700,21550,21550,21550,21550,0
20240925,162400,641317700,21550,21550,21550,21550,0
20240925,162300,641317700,21550,21550,21550,21550,0
20240925,162200,641317700,21550,21550,21550,21550,0
20240925,162100,641317700,21550,21550,21550,21550,0
20240925,162000,641317700,21550,21550,21550,21550,0
20240925,161900,641317700,21550,21550,21550,21550,0
20240925,161800,641317700,21550,21550,21550,21550,0
20240925,161700,641317700,21550,21550,21550,21550,0
20240925,161600,641317700,21550,21550,21550,21550,89
20240925,161500,641317700,21550,21550,21550,21550,0
20240925,161400,641317700,21550,21550,21550,21550,0
20240925,161300,641317700,21550,21550,21550,21550,0
20240925,161200,641317700,21550,21550,21550,21550,0
20240925,161100,641317700,21550,21550,21550,21550,0
20240925,161000,641317700,21550,21550,21550,21550,0
20240925,160900,641317700,21550,21550,21550,21550,0
20240925,160800,641317700,21550,21550,21550,21550,0
20240925,160700,641317700,21550,21550,21550,21550,0
20240925,160600,641317700,21550,21550,21550,21550,0
20240925,160500,641317700,21550,21550,21550,21550,0
20240925,160400,641317700,21550,21550,21550,21550,0
20240925,160300,641317700,21550,21550,21550,21550,0
20240925,160200,641317700,21550,21550,21550,21550,0
20240925,160100,641317700,21550,21550,21550,21550,0
20240925,160000,641317700,21550,21550,21550,21550,0
20240925,155900,641317700,21550,21550,21550,21550,0
20240925,155800,641317700,21550,21550,21550,21550,0
20240925,155700,641317700,21550,21550,21550,21550,0
20240925,155600,641317700,21550,21550,21550,21550,0
20240925,155500,641317700,21550,21550,21550,21550,0
20240925,155400,641317700,21550,21550,21550,21550,0
20240925,155300,641317700,21550,21550,21550,21550,0
20240925,155200,641317700,21550,21550,21550,21550,0
20240925,155100,641317700,21550,21550,21550,21550,0
20240925,155000,641317700,21550,21550,21550,21550,0
20240925,154900,641317700,21550,21550,21550,21550,0
20240925,154800,641317700,21550,21550,21550,21550,0
20240925,154700,641317700,21550,21550,21550,21550,0
20240925,154600,641317700,21550,21550,21550,21550,89
20240925,154500,641317700,21550,21550,21550,21550,0
20240925,154400,641317700,21550,21550,21550,21550,0
20240925,154300,641317700,21550,21550,21550,21550,0
20240925,154200,641317700,21550,21550,21550,21550,0
20240925,154100,641317700,21550,21550,21550,21550,0
20240925,154000,641317700,21550,21550,21550,21550,0
20240925,153900,641317700,21550,21550,21550,21550,0
20240925,153800,641317700,21550,21550,21550,21550,0
20240925,153700,641317700,21550,21550,21550,21550,0
20240925,153600,641317700,21550,21550,21550,21550,0
20240925,153500,641317700,21550,21550,21550,21550,0
20240925,153400,641317700,21550,21550,21550,21550,0
20240925,153300,641317700,21550,21550,21550,21550,0
20240925,153200,641317700,21550,21550,21550,21550,0
20240925,153100,641317700,21550,21550,21550,21550,0
20240925,153000,641317700,21550,21550,21550,21550,89
20240925,152900,639399750,21550,21550,21550,21550,0
20240925,152800,639399750,21550,21550,21550,21550,0
20240925,152700,639399750,21550,21550,21550,21550,0
20240925,152600,639399750,21550,21550,21550,21550,0
20240925,152500,639399750,21550,21550,21550,21550,0
20240925,152400,639399750,21550,21550,21550,21550,0
20240925,152300,639399750,21550,21550,21550,21550,0
20240925,152200,639399750,21550,21550,21550,21550,0
20240925,152100,639399750,21550,21550,21550,21550,0
20240925,152000,639399750,21550,21550,21550,21550,0
20240925,151900,639399750,21550,21550,21550,21500,939
20240925,151800,619168900,21550,21600,21600,21550,340
20240925,151700,611829300,21650,21650,21650,21650,0
20240925,151600,611829300,21650,21650,21650,21650,3
20240925,151500,611764350,21600,21600,21600,21600,0
20240925,151400,611764350,21600,21650,21650,21600,36
20240925,151300,610985250,21600,21600,21600,21600,0
20240925,151200,610985250,21600,21600,21600,21600,0
20240925,151100,610985250,21600,21600,21600,21600,0
20240925,151000,610985250,21600,21600,21600,21550,151
20240925,150900,607724250,21650,21650,21950,21550,4297
20240925,150800,513937500,21600,21600,21600,21600,0
20240925,150700,513937500,21600,21600,21600,21600,0
20240925,150600,513937500,21600,21600,21600,21600,164
20240925,150500,510395100,21600,21650,21650,21600,56
20240925,150400,509184500,21650,21650,21650,21650,0
20240925,150300,509184500,21650,21650,21650,21650,1
20240925,150200,509162850,21650,21650,21650,21650,2
20240925,150100,509119550,21650,21600,21650,21600,45
20240925,150000,508147200,21600,21600,21600,21600,122
20240925,145900,505512000,21700,21700,21700,21700,0
20240925,145800,505512000,21700,21700,21700,21700,0
20240925,145700,505512000,21700,21700,21700,21700,0
20240925,145600,505512000,21700,21700,21700,21600,609
20240925,145500,492322950,21750,21750,21750,21750,4
20240925,145400,492235950,21750,21750,21750,21750,5
20240925,145300,492127200,21750,21750,21750,21750,5
20240925,145200,492018450,21700,21700,21700,21700,0
20240925,145100,492018450,21700,21700,21700,21700,14
20240925,145000,491714650,21700,21700,21700,21700,0
20240925,144900,491714650,21700,21800,21950,21700,1369
20240925,144800,461780250,21850,21850,21850,21850,0
20240925,144700,461780250,21850,21850,21850,21850,0
20240925,144600,461780250,21850,21850,21850,21850,0
20240925,144500,461780250,21850,21850,21850,21850,0
20240925,144400,461780250,21850,21850,21850,21850,0
20240925,144300,461780250,21850,21850,21850,21850,10
20240925,144200,461561750,21900,21900,21900,21900,0
20240925,144100,461561750,21900,21900,21900,21900,1
20240925,144000,461539850,21900,21900,21900,21900,0
20240925,143900,461539850,21900,21900,21900,21900,0
20240925,143800,461539850,21900,21900,21900,21900,0
20240925,143700,461539850,21900,21900,21900,21900,0
20240925,143600,461539850,21900,21900,21900,21900,0
20240925,143500,461539850,21900,21850,21900,21850,500
20240925,143400,450595100,21850,21850,21850,21850,0
20240925,143300,450595100,21850,21850,21850,21850,1
20240925,143200,450573250,21700,21750,21750,21700,39
20240925,143100,449726800,21750,21850,21950,21750,1031
20240925,143000,427135550,21900,21850,21900,21850,1000
20240925,142900,405258400,21700,21800,21900,21700,1132
20240925,142800,380516200,21800,21800,21800,21800,0
20240925,142700,380516200,21800,21800,21800,21800,0
20240925,142600,380516200,21800,21800,21800,21800,0
20240925,142500,380516200,21800,21800,21800,21800,4
20240925,142400,380429000,21800,21800,21800,21800,0
20240925,142300,380429000,21800,21800,21800,21800,0
20240925,142200,380429000,21800,21800,21800,21800,0
20240925,142100,380429000,21800,21800,21800,21800,0
20240925,142000,380429000,21800,21800,21800,21800,0
20240925,141900,380429000,21800,21800,21800,21800,0
20240925,141800,380429000,21800,21800,21800,21800,0
20240925,141700,380429000,21800,21800,21800,21800,0
20240925,141600,380429000,21800,21800,21800,21800,0
20240925,141500,380429000,21800,21800,21800,21800,0
20240925,141400,380429000,21800,21800,21800,21800,0
20240925,141300,380429000,21800,21800,21800,21800,0
20240925,141200,380429000,21800,21800,21800,21800,0
20240925,141100,380429000,21800,21800,21800,21800,0
20240925,141000,380429000,21800,21800,21800,21800,0
20240925,140900,380429000,21800,21800,21800,21800,0
20240925,140800,380429000,21800,21800,21800,21800,2
20240925,140700,380385400,21850,21850,21850,21850,300
20240925,140600,373830400,21650,21650,21650,21650,0
20240925,140500,373830400,21650,21650,21650,21650,0
20240925,140400,373830400,21650,21650,21650,21650,0
20240925,140300,373830400,21650,21650,21650,21650,0
20240925,140200,373830400,21650,21650,21650,21650,1
20240925,140100,373808750,21900,21900,21900,21900,0
20240925,140000,373808750,21900,21650,21900,21650,233
20240925,135900,368724950,21800,21800,21800,21800,0
20240925,135800,368724950,21800,21800,21800,21800,0
20240925,135700,368724950,21800,21800,21800,21800,0
20240925,135600,368724950,21800,21800,21800,21800,11
20240925,135500,368485150,21750,21750,21750,21750,0
20240925,135400,368485150,21750,21750,21750,21750,0
20240925,135300,368485150,21750,21750,21750,21750,0
20240925,135200,368485150,21750,21750,21750,21750,11
20240925,135100,368245900,21700,21700,21700,21700,0
20240925,135000,368245900,21700,21700,21700,21700,0
20240925,134900,368245900,21700,21800,21800,21650,35
20240925,134800,367484650,21800,21700,21800,21700,22
20240925,134700,367006050,21850,21850,21850,21850,0
20240925,134600,367006050,21850,21750,21850,21750,1000
20240925,134500,345187600,21750,21750,21750,21750,0
20240925,134400,345187600,21750,21750,21750,21750,0
20240925,134300,345187600,21750,21750,21750,21750,0
20240925,134200,345187600,21750,21750,21750,21750,0
20240925,134100,345187600,21750,21750,21750,21750,0
20240925,134000,345187600,21750,21750,21750,21750,0
20240925,133900,345187600,21750,21750,21750,21750,0
20240925,133800,345187600,21750,21700,21750,21700,157
20240925,133700,341780650,21800,21800,21800,21800,0
20240925,133600,341780650,21800,21800,21800,21800,0
20240925,133500,341780650,21800,21800,21800,21800,0
20240925,133400,341780650,21800,21800,21800,21800,0
20240925,133300,341780650,21800,21800,21800,21800,0
20240925,133200,341780650,21800,21800,21800,21800,0
20240925,133100,341780650,21800,21800,21800,21800,0
20240925,133000,341780650,21800,21800,21800,21800,0
20240925,132900,341780650,21800,21800,21800,21800,4
20240925,132800,341693450,21800,21800,21800,21800,1
20240925,132700,341671650,21800,21800,21800,21800,0
20240925,132600,341671650,21800,21800,21800,21800,200
20240925,132500,337311650,21700,21700,21700,21700,0
20240925,132400,337311650,21700,21700,21700,21700,0
20240925,132300,337311650,21700,21700,21700,21700,0
20240925,132200,337311650,21700,21700,21700,21700,0
20240925,132100,337311650,21700,21700,21700,21700,0
20240925,132000,337311650,21700,21700,21700,21700,0
20240925,131900,337311650,21700,21700,21700,21700,0
20240925,131800,337311650,21700,21700,21700,21700,0
20240925,131700,337311650,21700,21700,21700,21700,0
20240925,131600,337311650,21700,21700,21700,21700,0
20240925,131500,337311650,21700,21700,21700,21700,0
20240925,131400,337311650,21700,21700,21700,21700,86
20240925,131300,335445450,21750,21750,21750,21750,1
20240925,131200,335423700,21750,21750,21750,21750,0
20240925,131100,335423700,21750,21750,21750,21750,0
20240925,131000,335423700,21750,21750,21750,21750,0
20240925,130900,335423700,21750,21750,21750,21750,0
20240925,130800,335423700,21750,21750,21750,21750,0
20240925,130700,335423700,21750,21800,21800,21750,130
20240925,130600,332596150,21850,21850,21850,21850,0
20240925,130500,332596150,21850,21800,21850,21800,300
20240925,130400,326049450,21750,21750,21750,21750,0
20240925,130300,326049450,21750,21750,21750,21750,0
20240925,130200,326049450,21750,21750,21750,21750,0
20240925,130100,326049450,21750,21750,21750,21750,0
20240925,130000,326049450,21750,21750,21750,21750,0
20240925,125900,326049450,21750,21750,21750,21750,35
20240925,125800,325288200,21800,21800,21800,21800,0
20240925,125700,325288200,21800,21800,21800,21800,0
20240925,125600,325288200,21800,21800,21800,21800,0
20240925,125500,325288200,21800,21800,21800,21800,5
20240925,125400,325179200,21800,21800,21800,21800,0
20240925,125300,325179200,21800,21800,21800,21800,0
20240925,125200,325179200,21800,21800,21800,21800,0
20240925,125100,325179200,21800,21800,21800,21800,6
20240925,125000,325048400,21800,21800,21800,21800,0
20240925,124900,325048400,21800,21800,21800,21800,5
20240925,124800,324939400,21800,21800,21800,21800,10
20240925,124700,324721400,21800,21800,21800,21800,0
20240925,124600,324721400,21800,21800,21800,21800,0
20240925,124500,324721400,21800,21800,21800,21800,1
20240925,124400,324699600,21700,21700,21700,21700,10
20240925,124300,324482600,21800,21800,21800,21800,83
20240925,124200,322673200,21850,21800,21850,21800,714
20240925,124100,307078000,21750,21750,21750,21750,8
20240925,124000,306904000,21750,21750,21750,21750,0
20240925,123900,306904000,21750,21700,21750,21700,6
20240925,123800,306773600,21750,21750,21750,21750,265
20240925,123700,301009850,21750,21750,21750,21750,5
20240925,123600,300901100,21700,21700,21700,21700,0
20240925,123500,300901100,21700,21700,21700,21700,0
20240925,123400,300901100,21700,21700,21700,21700,1
20240925,123300,300879400,21750,21750,21750,21750,0
20240925,123200,300879400,21750,21750,21750,21750,0
20240925,123100,300879400,21750,21750,21750,21750,0
20240925,123000,300879400,21750,21750,21750,21750,0
20240925,122900,300879400,21750,21750,21750,21750,0
20240925,122800,300879400,21750,21750,21750,21750,0
20240925,122700,300879400,21750,21750,21750,21750,0
20240925,122600,300879400,21750,21750,21750,21750,0
20240925,122500,300879400,21750,21750,21750,21750,0
20240925,122400,300879400,21750,21750,21750,21750,0
20240925,122300,300879400,21750,21750,21750,21750,0
20240925,122200,300879400,21750,21750,21750,21750,0
20240925,122100,300879400,21750,21750,21750,21750,0
20240925,122000,300879400,21750,21750,21750,21750,0
20240925,121900,300879400,21750,21750,21750,21750,0
20240925,121800,300879400,21750,21750,21750,21750,0
20240925,121700,300879400,21750,21750,21750,21750,0
20240925,121600,300879400,21750,21750,21750,21750,0
20240925,121500,300879400,21750,21750,21750,21750,0
20240925,121400,300879400,21750,21750,21750,21750,0
20240925,121300,300879400,21750,21750,21750,21750,1
20240925,121200,300857650,21650,21650,21650,21650,0
20240925,121100,300857650,21650,21650,21650,21650,0
20240925,121000,300857650,21650,21650,21650,21650,233
20240925,120900,295813200,21650,21650,21650,21650,0
20240925,120800,295813200,21650,21700,21700,21650,233
20240925,120700,290762600,21700,21700,21700,21700,0
20240925,120600,290762600,21700,21700,21700,21700,0
20240925,120500,290762600,21700,21700,21700,21700,20
20240925,120400,290328600,21700,21700,21700,21700,0
20240925,120300,290328600,21700,21700,21700,21700,0
20240925,120200,290328600,21700,21700,21700,21700,0
20240925,120100,290328600,21700,21700,21700,21700,0
20240925,120000,290328600,21700,21700,21700,21700,0
20240925,115900,290328600,21700,21700,21700,21700,0
20240925,115800,290328600,21700,21700,21700,21700,0
20240925,115700,290328600,21700,21700,21700,21700,0
20240925,115600,290328600,21700,21700,21700,21700,0
20240925,115500,290328600,21700,21700,21700,21700,23
20240925,115400,289829500,21700,21700,21700,21700,0
20240925,115300,289829500,21700,21700,21700,21700,0
20240925,115200,289829500,21700,21700,21700,21700,1
20240925,115100,289807800,21700,21700,21700,21700,0
20240925,115000,289807800,21700,21700,21700,21700,7
20240925,114900,289655900,21700,21750,21750,21700,17
20240925,114800,289286750,21700,21700,21700,21700,0
20240925,114700,289286750,21700,21750,21750,21700,6
20240925,114600,289156500,21750,21750,21750,21750,0
20240925,114500,289156500,21750,21750,21750,21750,0
20240925,114400,289156500,21750,21750,21750,21750,0
20240925,114300,289156500,21750,21750,21750,21750,9
20240925,114200,288960750,21700,21700,21700,21700,0
20240925,114100,288960750,21700,21700,21700,21700,156
20240925,114000,285575550,21650,21650,21650,21650,0
20240925,113900,285575550,21650,21650,21650,21650,0
20240925,113800,285575550,21650,21650,21650,21650,116
20240925,113700,283064150,21650,21650,21650,21650,0
20240925,113600,283064150,21650,21700,21700,21650,162
20240925,113500,279549850,21700,21700,21700,21700,0
20240925,113400,279549850,21700,21700,21700,21700,0
20240925,113300,279549850,21700,21700,21700,21700,0
20240925,113200,279549850,21700,21700,21700,21700,0
20240925,113100,279549850,21700,21700,21700,21700,92
20240925,113000,277553450,21700,21700,21700,21700,0
20240925,112900,277553450,21700,21700,21700,21700,361
20240925,112800,269719750,21700,21750,21750,21700,14
20240925,112700,269415700,21700,21750,21750,21700,101
20240925,112600,267219650,21750,21750,21750,21750,0
20240925,112500,267219650,21750,21750,21750,21750,5
20240925,112400,267110900,21750,21750,21750,21750,0
20240925,112300,267110900,21750,21750,21750,21750,0
20240925,112200,267110900,21750,21750,21750,21750,1
20240925,112100,267089150,21700,21700,21700,21700,0
20240925,112000,267089150,21700,21750,21750,21700,5
20240925,111900,266980500,21700,21700,21700,21700,0
20240925,111800,266980500,21700,21700,21700,21700,0
20240925,111700,266980500,21700,21750,21750,21700,6
20240925,111600,266850050,21800,21800,21800,21800,1
20240925,111500,266828250,21800,21800,21800,21700,56
20240925,111400,265607950,21800,21800,21800,21800,0
20240925,111300,265607950,21800,21800,21800,21800,0
20240925,111200,265607950,21800,21800,21800,21800,0
20240925,111100,265607950,21800,21800,21800,21800,0
20240925,111000,265607950,21800,21800,21800,21800,0
20240925,110900,265607950,21800,21800,21800,21800,0
20240925,110800,265607950,21800,21800,21800,21800,0
20240925,110700,265607950,21800,21800,21800,21800,0
20240925,110600,265607950,21800,21800,21800,21800,0
20240925,110500,265607950,21800,21800,21800,21800,1
20240925,110400,265586150,21800,21800,21800,21800,55
20240925,110300,264387150,21800,21800,21800,21800,0
20240925,110200,264387150,21800,21800,21800,21800,0
20240925,110100,264387150,21800,21800,21800,21800,0
20240925,110000,264387150,21800,21800,21800,21800,0
20240925,105900,264387150,21800,21800,21800,21800,0
20240925,105800,264387150,21800,21800,21800,21800,0
20240925,105700,264387150,21800,21800,21800,21800,1
20240925,105600,264365350,21700,21700,21700,21700,6
20240925,105500,264235150,21700,21700,21700,21700,1
20240925,105400,264213450,21700,21700,21700,21700,0
20240925,105300,264213450,21700,21700,21700,21700,39
20240925,105200,263367150,21700,21750,21750,21700,39
20240925,105100,262520350,21750,21750,21750,21750,0
20240925,105000,262520350,21750,21800,21800,21750,81
20240925,104900,260758550,21850,21850,21850,21850,1
20240925,104800,260736700,21850,21850,21850,21850,1
20240925,104700,260714850,21800,21800,21800,21800,3
20240925,104600,260649450,21800,21800,21800,21800,11
20240925,104500,260409650,21750,21800,21800,21750,3
20240925,104400,260344350,21750,21800,21800,21750,69
20240925,104300,258843550,21750,21750,21750,21750,0
20240925,104200,258843550,21750,21750,21750,21750,10
20240925,104100,258626050,21750,21750,21750,21750,0
20240925,104000,258626050,21750,21750,21750,21750,5
20240925,103900,258517300,21750,21750,21750,21750,0
20240925,103800,258517300,21750,21750,21750,21750,0
20240925,103700,258517300,21750,21800,21900,21750,3365
20240925,103600,184930850,21750,21750,21750,21750,2
20240925,103500,184887350,21750,21750,21750,21750,161
20240925,103400,181385600,21750,21750,21750,21750,0
20240925,103300,181385600,21750,21750,21750,21750,0
20240925,103200,181385600,21750,21750,21750,21750,1
20240925,103100,181363850,21700,21700,21700,21700,3
20240925,103000,181298750,21700,21700,21700,21700,80
20240925,102900,179562750,21700,21700,21700,21700,0
20240925,102800,179562750,21700,21700,21700,21700,50
20240925,102700,178477750,21700,21700,21700,21700,36
20240925,102600,177696550,21650,21650,21650,21650,48
20240925,102500,176657350,21650,21600,21650,21550,106
20240925,102400,174365800,21550,21550,21550,21550,0
20240925,102300,174365800,21550,21550,21550,21550,10
20240925,102200,174150300,21600,21600,21600,21600,0
20240925,102100,174150300,21600,21600,21600,21600,0
20240925,102000,174150300,21600,21600,21600,21600,0
20240925,101900,174150300,21600,21600,21600,21600,47
20240925,101800,173135100,21600,21600,21600,21600,0
20240925,101700,173135100,21600,21600,21600,21600,0
20240925,101600,173135100,21600,21600,21600,21600,465
20240925,101500,163091100,21600,21650,21650,21600,540
20240925,101400,151401900,21700,21700,21700,21700,1
20240925,101300,151380200,21700,21700,21700,21700,0
20240925,101200,151380200,21700,21700,21700,21700,17
20240925,101100,151011300,21700,21700,21700,21700,0
20240925,101000,151011300,21700,21700,21700,21700,0
20240925,100900,151011300,21700,21700,21700,21700,51
20240925,100800,149904600,21750,21750,21750,21750,0
20240925,100700,149904600,21750,21750,21750,21750,0
20240925,100600,149904600,21750,21750,21750,21750,0
20240925,100500,149904600,21750,21750,21750,21750,1
20240925,100400,149882850,21700,21700,21700,21700,500
20240925,100300,139032850,21600,21600,21600,21600,0
20240925,100200,139032850,21600,21600,21600,21600,29
20240925,100100,138406450,21600,21600,21600,21600,164
20240925,100000,134864050,21700,21700,21700,21700,1
20240925,095900,134842350,21600,21600,21600,21600,0
20240925,095800,134842350,21600,21600,21600,21600,0
20240925,095700,134842350,21600,21600,21600,21600,0
20240925,095600,134842350,21600,21600,21600,21600,23
20240925,095500,134345550,21650,21650,21650,21650,0
20240925,095400,134345550,21650,21650,21650,21650,73
20240925,095300,132765100,21600,21600,21600,21600,8
20240925,095200,132592300,21600,21600,21600,21600,0
20240925,095100,132592300,21600,21600,21600,21600,0
20240925,095000,132592300,21600,21600,21600,21600,5
20240925,094900,132484300,21650,21650,21650,21650,0
20240925,094800,132484300,21650,21600,21650,21600,500
20240925,094700,121679050,21550,21550,21550,21550,0
20240925,094600,121679050,21550,21550,21550,21550,50
20240925,094500,120601550,21550,21550,21550,21550,0
20240925,094400,120601550,21550,21550,21550,21550,0
20240925,094300,120601550,21550,21550,21550,21550,0
20240925,094200,120601550,21550,21550,21550,21550,0
20240925,094100,120601550,21550,21550,21550,21550,0
20240925,094000,120601550,21550,21550,21550,21550,156
20240925,093900,117239750,21550,21550,21550,21550,0
20240925,093800,117239750,21550,21550,21550,21550,55
20240925,093700,116054500,21600,21600,21600,21600,0
20240925,093600,116054500,21600,21600,21600,21600,0
20240925,093500,116054500,21600,21500,21600,21500,1002
20240925,093400,94511300,21600,21600,21600,21600,1
20240925,093300,94489700,21600,21600,21600,21600,4
20240925,093200,94403300,21600,21600,21600,21600,2
20240925,093100,94360100,21600,21600,21600,21600,1
20240925,093000,94338500,21500,21500,21500,21500,0
20240925,092900,94338500,21500,21550,21550,21500,1000
20240925,092800,72836450,21550,21550,21550,21550,78
20240925,092700,71155550,21550,21550,21550,21550,0
20240925,092600,71155550,21550,21550,21550,21550,2
20240925,092500,71112450,21550,21550,21550,21550,0
20240925,092400,71112450,21550,21550,21550,21550,53
20240925,092300,69970300,21600,21600,21600,21550,1156
20240925,092200,45008450,21600,21600,21600,21600,0
20240925,092100,45008450,21600,21600,21600,21600,0
20240925,092000,45008450,21600,21600,21600,21600,0
20240925,091900,45008450,21600,21600,21600,21600,63
20240925,091800,43647650,21600,21600,21600,21600,1
20240925,091700,43626050,21600,21600,21600,21600,10
20240925,091600,43410050,21600,21600,21600,21600,0
20240925,091500,43410050,21600,21600,21600,21600,0
20240925,091400,43410050,21600,21600,21650,21600,32
20240925,091300,42718800,21550,21600,21600,21550,1058
20240925,091200,19868750,21600,21600,21600,21600,0
20240925,091100,19868750,21600,21600,21600,21600,0
20240925,091000,19868750,21600,21600,21600,21600,0
20240925,090900,19868750,21600,21600,21600,21600,14
20240925,090800,19566350,21600,21600,21600,21550,223
20240925,090700,14751350,21550,21600,21600,21550,19
20240925,090600,14341000,21600,21600,21600,21600,187
20240925,090500,10301800,21600,21550,21600,21550,31
20240925,090400,9633700,21600,21650,21650,21600,302
20240925,090300,3110400,21600,21600,21600,21600,117
20240925,090200,583200,21600,21600,21600,21600,0
20240925,090100,583200,21600,21600,21600,21600,0
20240925,090000,583200,21600,21600,21600,21600,27