KissMeData/001270/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,183300,257797500,25400,25400,25400,25400,10
20240806,183200,257797500,25400,25400,25400,25400,0
20240806,183100,257797500,25400,25400,25400,25400,0
20240806,183000,257797500,25400,25400,25400,25400,0
20240806,182900,257797500,25400,25400,25400,25400,0
20240806,182800,257797500,25400,25400,25400,25400,0
20240806,182700,257797500,25400,25400,25400,25400,0
20240806,182600,257797500,25400,25400,25400,25400,0
20240806,182500,257797500,25400,25400,25400,25400,0
20240806,182400,257797500,25400,25400,25400,25400,0
20240806,182300,257797500,25400,25400,25400,25400,0
20240806,182200,257797500,25400,25400,25400,25400,0
20240806,182100,257797500,25400,25400,25400,25400,0
20240806,182000,257797500,25400,25400,25400,25400,0
20240806,181900,257797500,25400,25400,25400,25400,0
20240806,181800,257797500,25400,25400,25400,25400,0
20240806,181700,257797500,25400,25400,25400,25400,0
20240806,181600,257797500,25400,25400,25400,25400,0
20240806,181500,257797500,25400,25400,25400,25400,0
20240806,181400,257797500,25400,25400,25400,25400,0
20240806,181300,257797500,25400,25400,25400,25400,0
20240806,181200,257797500,25400,25400,25400,25400,0
20240806,181100,257797500,25400,25400,25400,25400,0
20240806,181000,257797500,25400,25400,25400,25400,0
20240806,180900,257797500,25400,25400,25400,25400,0
20240806,180800,257797500,25400,25400,25400,25400,0
20240806,180700,257797500,25400,25400,25400,25400,0
20240806,180600,257797500,25400,25400,25400,25400,0
20240806,180500,257797500,25400,25400,25400,25400,0
20240806,180400,257797500,25400,25400,25400,25400,0
20240806,180300,257797500,25400,25400,25400,25400,10
20240806,180200,257797500,25400,25400,25400,25400,0
20240806,180100,257797500,25400,25400,25400,25400,0
20240806,180000,257797500,25400,25400,25400,25400,0
20240806,175900,257797500,25400,25400,25400,25400,0
20240806,175800,257797500,25400,25400,25400,25400,0
20240806,175700,257797500,25400,25400,25400,25400,0
20240806,175600,257797500,25400,25400,25400,25400,0
20240806,175500,257797500,25400,25400,25400,25400,0
20240806,175400,257797500,25400,25400,25400,25400,0
20240806,175300,257797500,25400,25400,25400,25400,0
20240806,175200,257797500,25400,25400,25400,25400,0
20240806,175100,257797500,25400,25400,25400,25400,0
20240806,175000,257797500,25400,25400,25400,25400,0
20240806,174900,257797500,25400,25400,25400,25400,0
20240806,174800,257797500,25400,25400,25400,25400,0
20240806,174700,257797500,25400,25400,25400,25400,0
20240806,174600,257797500,25400,25400,25400,25400,0
20240806,174500,257797500,25400,25400,25400,25400,0
20240806,174400,257797500,25400,25400,25400,25400,0
20240806,174300,257797500,25400,25400,25400,25400,0
20240806,174200,257797500,25400,25400,25400,25400,0
20240806,174100,257797500,25400,25400,25400,25400,0
20240806,174000,257797500,25400,25400,25400,25400,0
20240806,173900,257797500,25400,25400,25400,25400,0
20240806,173800,257797500,25400,25400,25400,25400,0
20240806,173700,257797500,25400,25400,25400,25400,0
20240806,173600,257797500,25400,25400,25400,25400,0
20240806,173500,257797500,25400,25400,25400,25400,0
20240806,173400,257797500,25400,25400,25400,25400,0
20240806,173300,257797500,25400,25400,25400,25400,10
20240806,173200,257797500,25400,25400,25400,25400,0
20240806,173100,257797500,25400,25400,25400,25400,0
20240806,173000,257797500,25400,25400,25400,25400,0
20240806,172900,257797500,25400,25400,25400,25400,0
20240806,172800,257797500,25400,25400,25400,25400,0
20240806,172700,257797500,25400,25400,25400,25400,0
20240806,172600,257797500,25400,25400,25400,25400,0
20240806,172500,257797500,25400,25400,25400,25400,0
20240806,172400,257797500,25400,25400,25400,25400,0
20240806,172300,257797500,25400,25400,25400,25400,0
20240806,172200,257797500,25400,25400,25400,25400,0
20240806,172100,257797500,25400,25400,25400,25400,0
20240806,172000,257797500,25400,25400,25400,25400,0
20240806,171900,257797500,25400,25400,25400,25400,0
20240806,171800,257797500,25400,25400,25400,25400,0
20240806,171700,257797500,25400,25400,25400,25400,0
20240806,171600,257797500,25400,25400,25400,25400,0
20240806,171500,257797500,25400,25400,25400,25400,0
20240806,171400,257797500,25400,25400,25400,25400,0
20240806,171300,257797500,25400,25400,25400,25400,0
20240806,171200,257797500,25400,25400,25400,25400,0
20240806,171100,257797500,25400,25400,25400,25400,0
20240806,171000,257797500,25400,25400,25400,25400,0
20240806,170900,257797500,25400,25400,25400,25400,0
20240806,170800,257797500,25400,25400,25400,25400,0
20240806,170700,257797500,25400,25400,25400,25400,0
20240806,170600,257797500,25400,25400,25400,25400,0
20240806,170500,257797500,25400,25400,25400,25400,0
20240806,170400,257797500,25400,25400,25400,25400,0
20240806,170300,257797500,25400,25400,25400,25400,10
20240806,170200,257797500,25400,25400,25400,25400,0
20240806,170100,257797500,25400,25400,25400,25400,0
20240806,170000,257797500,25400,25400,25400,25400,0
20240806,165900,257797500,25400,25400,25400,25400,0
20240806,165800,257797500,25400,25400,25400,25400,0
20240806,165700,257797500,25400,25400,25400,25400,0
20240806,165600,257797500,25400,25400,25400,25400,0
20240806,165500,257797500,25400,25400,25400,25400,0
20240806,165400,257797500,25400,25400,25400,25400,0
20240806,165300,257797500,25400,25400,25400,25400,0
20240806,165200,257797500,25400,25400,25400,25400,0
20240806,165100,257797500,25400,25400,25400,25400,0
20240806,165000,257797500,25400,25400,25400,25400,0
20240806,164900,257797500,25400,25400,25400,25400,0
20240806,164800,257797500,25400,25400,25400,25400,0
20240806,164700,257797500,25400,25400,25400,25400,0
20240806,164600,257797500,25400,25400,25400,25400,0
20240806,164500,257797500,25400,25400,25400,25400,0
20240806,164400,257797500,25400,25400,25400,25400,0
20240806,164300,257797500,25400,25400,25400,25400,0
20240806,164200,257797500,25400,25400,25400,25400,0
20240806,164100,257797500,25400,25400,25400,25400,0
20240806,164000,257797500,25400,25400,25400,25400,0
20240806,163900,257797500,25400,25400,25400,25400,0
20240806,163800,257797500,25400,25400,25400,25400,0
20240806,163700,257797500,25400,25400,25400,25400,0
20240806,163600,257797500,25400,25400,25400,25400,0
20240806,163500,257797500,25400,25400,25400,25400,0
20240806,163400,257797500,25400,25400,25400,25400,0
20240806,163300,257797500,25400,25400,25400,25400,10
20240806,163200,257797500,25400,25400,25400,25400,0
20240806,163100,257797500,25400,25400,25400,25400,0
20240806,163000,257797500,25400,25400,25400,25400,0
20240806,162900,257797500,25400,25400,25400,25400,0
20240806,162800,257797500,25400,25400,25400,25400,0
20240806,162700,257797500,25400,25400,25400,25400,0
20240806,162600,257797500,25400,25400,25400,25400,0
20240806,162500,257797500,25400,25400,25400,25400,0
20240806,162400,257797500,25400,25400,25400,25400,0
20240806,162300,257797500,25400,25400,25400,25400,0
20240806,162200,257797500,25400,25400,25400,25400,0
20240806,162100,257797500,25400,25400,25400,25400,0
20240806,162000,257797500,25400,25400,25400,25400,0
20240806,161900,257797500,25400,25400,25400,25400,0
20240806,161800,257797500,25400,25400,25400,25400,0
20240806,161700,257797500,25400,25400,25400,25400,0
20240806,161600,257797500,25400,25400,25400,25400,0
20240806,161500,257797500,25400,25400,25400,25400,0
20240806,161400,257797500,25400,25400,25400,25400,0
20240806,161300,257797500,25400,25400,25400,25400,0
20240806,161200,257797500,25400,25400,25400,25400,0
20240806,161100,257797500,25400,25400,25400,25400,0
20240806,161000,257797500,25400,25400,25400,25400,0
20240806,160900,257797500,25400,25400,25400,25400,0
20240806,160800,257797500,25400,25400,25400,25400,0
20240806,160700,257797500,25400,25400,25400,25400,0
20240806,160600,257797500,25400,25400,25400,25400,0
20240806,160500,257797500,25400,25400,25400,25400,0
20240806,160400,257797500,25400,25400,25400,25400,0
20240806,160300,257797500,25400,25400,25400,25400,10
20240806,160200,257797500,25400,25400,25400,25400,0
20240806,160100,257797500,25400,25400,25400,25400,0
20240806,160000,257797500,25400,25400,25400,25400,0
20240806,155900,257797500,25400,25400,25400,25400,0
20240806,155800,257797500,25400,25400,25400,25400,0
20240806,155700,257797500,25400,25400,25400,25400,0
20240806,155600,257797500,25400,25400,25400,25400,0
20240806,155500,257797500,25400,25400,25400,25400,0
20240806,155400,257797500,25400,25400,25400,25400,0
20240806,155300,257797500,25400,25400,25400,25400,0
20240806,155200,257797500,25400,25400,25400,25400,0
20240806,155100,257797500,25400,25400,25400,25400,0
20240806,155000,257797500,25400,25400,25400,25400,0
20240806,154900,257797500,25400,25400,25400,25400,0
20240806,154800,257797500,25400,25400,25400,25400,0
20240806,154700,257797500,25400,25400,25400,25400,0
20240806,154600,257797500,25400,25400,25400,25400,0
20240806,154500,257797500,25400,25400,25400,25400,0
20240806,154400,257797500,25400,25400,25400,25400,0
20240806,154300,257797500,25400,25400,25400,25400,0
20240806,154200,257797500,25400,25400,25400,25400,0
20240806,154100,257797500,25400,25400,25400,25400,0
20240806,154000,257797500,25400,25400,25400,25400,0
20240806,153900,257797500,25400,25400,25400,25400,0
20240806,153800,257797500,25400,25400,25400,25400,0
20240806,153700,257797500,25400,25400,25400,25400,0
20240806,153600,257797500,25400,25400,25400,25400,0
20240806,153500,257797500,25400,25400,25400,25400,0
20240806,153400,257797500,25400,25400,25400,25400,0
20240806,153300,257797500,25400,25400,25400,25400,10
20240806,153200,257797500,25400,25400,25400,25400,0
20240806,153100,257797500,25400,25400,25400,25400,0
20240806,153000,257797500,25400,25400,25400,25400,10
20240806,152900,257543500,25200,25200,25200,25200,0
20240806,152800,257543500,25200,25200,25200,25200,0
20240806,152700,257543500,25200,25200,25200,25200,0
20240806,152600,257543500,25200,25200,25200,25200,0
20240806,152500,257543500,25200,25200,25200,25200,0
20240806,152400,257543500,25200,25200,25200,25200,0
20240806,152300,257543500,25200,25200,25200,25200,0
20240806,152200,257543500,25200,25200,25200,25200,0
20240806,152100,257543500,25200,25200,25200,25200,0
20240806,152000,257543500,25200,25200,25200,25200,0
20240806,151900,257543500,25200,25200,25200,25200,0
20240806,151800,257543500,25200,25200,25200,25200,0
20240806,151700,257543500,25200,25200,25200,25200,0
20240806,151600,257543500,25200,25200,25200,25200,0
20240806,151500,257543500,25200,25200,25200,25200,0
20240806,151400,257543500,25200,25200,25200,25200,0
20240806,151300,257543500,25200,25200,25200,25200,0
20240806,151200,257543500,25200,25250,25250,25200,6
20240806,151100,257392050,25200,25200,25200,25200,0
20240806,151000,257392050,25200,25200,25200,25200,0
20240806,150900,257392050,25200,25200,25200,25200,0
20240806,150800,257392050,25200,25200,25200,25200,0
20240806,150700,257392050,25200,25200,25200,25200,0
20240806,150600,257392050,25200,25200,25200,25200,0
20240806,150500,257392050,25200,25200,25200,25200,0
20240806,150400,257392050,25200,25200,25200,25200,0
20240806,150300,257392050,25200,25200,25200,25200,0
20240806,150200,257392050,25200,25200,25200,25200,0
20240806,150100,257392050,25200,25200,25200,25200,0
20240806,150000,257392050,25200,25200,25200,25200,0
20240806,145900,257392050,25200,25200,25200,25200,0
20240806,145800,257392050,25200,25200,25200,25200,1
20240806,145700,257366850,25200,25200,25200,25200,0
20240806,145600,257366850,25200,25200,25200,25200,0
20240806,145500,257366850,25200,25200,25200,25200,0
20240806,145400,257366850,25200,25200,25200,25200,0
20240806,145300,257366850,25200,25200,25200,25200,0
20240806,145200,257366850,25200,25200,25200,25200,0
20240806,145100,257366850,25200,25200,25200,25200,0
20240806,145000,257366850,25200,25200,25200,25200,0
20240806,144900,257366850,25200,25200,25200,25200,0
20240806,144800,257366850,25200,25200,25200,25200,0
20240806,144700,257366850,25200,25200,25200,25200,0
20240806,144600,257366850,25200,25200,25200,25200,0
20240806,144500,257366850,25200,25200,25200,25200,0
20240806,144400,257366850,25200,25200,25200,25200,0
20240806,144300,257366850,25200,25200,25200,25200,0
20240806,144200,257366850,25200,25200,25200,25200,0
20240806,144100,257366850,25200,25200,25200,25200,0
20240806,144000,257366850,25200,25200,25200,25200,0
20240806,143900,257366850,25200,25200,25200,25200,0
20240806,143800,257366850,25200,25200,25200,25200,0
20240806,143700,257366850,25200,25200,25200,25200,0
20240806,143600,257366850,25200,25200,25200,25200,20
20240806,143500,256862850,25200,25200,25200,25200,0
20240806,143400,256862850,25200,25200,25200,25200,0
20240806,143300,256862850,25200,25200,25200,25200,0
20240806,143200,256862850,25200,25200,25200,25200,0
20240806,143100,256862850,25200,25200,25200,25200,3
20240806,143000,256787250,25150,25150,25150,25150,1
20240806,142900,256762100,25450,25450,25450,25450,0
20240806,142800,256762100,25450,25450,25450,25450,0
20240806,142700,256762100,25450,25450,25450,25450,0
20240806,142600,256762100,25450,25450,25450,25450,0
20240806,142500,256762100,25450,25450,25450,25450,0
20240806,142400,256762100,25450,25450,25450,25450,0
20240806,142300,256762100,25450,25450,25450,25450,0
20240806,142200,256762100,25450,25450,25450,25450,0
20240806,142100,256762100,25450,25450,25450,25450,0
20240806,142000,256762100,25450,25450,25450,25450,0
20240806,141900,256762100,25450,25450,25450,25450,0
20240806,141800,256762100,25450,25450,25450,25450,0
20240806,141700,256762100,25450,25450,25450,25450,0
20240806,141600,256762100,25450,25450,25450,25450,0
20240806,141500,256762100,25450,25450,25450,25450,0
20240806,141400,256762100,25450,25450,25450,25450,0
20240806,141300,256762100,25450,25450,25450,25450,0
20240806,141200,256762100,25450,25450,25450,25450,0
20240806,141100,256762100,25450,25450,25450,25450,0
20240806,141000,256762100,25450,25450,25450,25450,0
20240806,140900,256762100,25450,25450,25450,25450,0
20240806,140800,256762100,25450,25450,25450,25450,0
20240806,140700,256762100,25450,25450,25450,25450,0
20240806,140600,256762100,25450,25450,25450,25450,0
20240806,140500,256762100,25450,25450,25450,25450,0
20240806,140400,256762100,25450,25450,25450,25450,0
20240806,140300,256762100,25450,25450,25450,25450,0
20240806,140200,256762100,25450,25450,25450,25450,0
20240806,140100,256762100,25450,25450,25450,25450,0
20240806,140000,256762100,25450,25450,25450,25450,0
20240806,135900,256762100,25450,25450,25450,25450,0
20240806,135800,256762100,25450,25450,25450,25450,0
20240806,135700,256762100,25450,25450,25450,25450,0
20240806,135600,256762100,25450,25450,25450,25450,0
20240806,135500,256762100,25450,25450,25450,25450,0
20240806,135400,256762100,25450,25450,25450,25450,0
20240806,135300,256762100,25450,25450,25450,25450,0
20240806,135200,256762100,25450,25450,25450,25450,0
20240806,135100,256762100,25450,25450,25450,25450,0
20240806,135000,256762100,25450,25450,25450,25450,0
20240806,134900,256762100,25450,25450,25450,25450,0
20240806,134800,256762100,25450,25450,25450,25450,0
20240806,134700,256762100,25450,25450,25450,25450,0
20240806,134600,256762100,25450,25450,25450,25450,0
20240806,134500,256762100,25450,25450,25450,25450,0
20240806,134400,256762100,25450,25450,25450,25450,0
20240806,134300,256762100,25450,25450,25450,25450,0
20240806,134200,256762100,25450,25450,25450,25450,0
20240806,134100,256762100,25450,25450,25450,25450,0
20240806,134000,256762100,25450,25450,25450,25450,0
20240806,133900,256762100,25450,25450,25450,25450,0
20240806,133800,256762100,25450,25450,25450,25450,0
20240806,133700,256762100,25450,25450,25450,25450,0
20240806,133600,256762100,25450,25450,25450,25450,0
20240806,133500,256762100,25450,25450,25450,25450,0
20240806,133400,256762100,25450,25450,25450,25450,0
20240806,133300,256762100,25450,25450,25450,25450,0
20240806,133200,256762100,25450,25450,25450,25450,0
20240806,133100,256762100,25450,25450,25450,25450,0
20240806,133000,256762100,25450,25300,25450,25300,117
20240806,132900,253784600,25450,25450,25450,25450,0
20240806,132800,253784600,25450,25450,25450,25450,0
20240806,132700,253784600,25450,25150,25450,25150,196
20240806,132600,248796950,25450,25450,25450,25450,0
20240806,132500,248796950,25450,25450,25450,25450,0
20240806,132400,248796950,25450,25450,25450,25450,0
20240806,132300,248796950,25450,25100,25450,25100,397
20240806,132200,238770000,25150,25150,25150,25150,0
20240806,132100,238770000,25150,25150,25150,25150,0
20240806,132000,238770000,25150,25150,25150,25150,0
20240806,131900,238770000,25150,25100,25150,25100,198
20240806,131800,233791550,25200,25200,25200,25200,0
20240806,131700,233791550,25200,25200,25200,25200,0
20240806,131600,233791550,25200,25200,25200,25200,0
20240806,131500,233791550,25200,25200,25200,25200,0
20240806,131400,233791550,25200,25200,25200,25200,0
20240806,131300,233791550,25200,25200,25200,25200,0
20240806,131200,233791550,25200,25200,25200,25200,0
20240806,131100,233791550,25200,25200,25200,25200,0
20240806,131000,233791550,25200,25200,25200,25200,0
20240806,130900,233791550,25200,25200,25200,25200,0
20240806,130800,233791550,25200,25250,25250,25200,175
20240806,130700,229381500,25250,25300,25300,25250,174
20240806,130600,224987900,25000,25000,25000,25000,169
20240806,130500,220762900,25250,25250,25250,25250,0
20240806,130400,220762900,25250,25250,25250,25250,0
20240806,130300,220762900,25250,25250,25250,25250,0
20240806,130200,220762900,25250,25250,25250,25250,0
20240806,130100,220762900,25250,25250,25250,25250,0
20240806,130000,220762900,25250,25250,25250,25250,1
20240806,125900,220737650,25150,25150,25150,25150,0
20240806,125800,220737650,25150,25150,25150,25150,0
20240806,125700,220737650,25150,25150,25150,25150,0
20240806,125600,220737650,25150,25150,25150,25150,0
20240806,125500,220737650,25150,25150,25150,25150,0
20240806,125400,220737650,25150,25150,25150,25150,0
20240806,125300,220737650,25150,25150,25150,25150,0
20240806,125200,220737650,25150,24950,25300,24950,221
20240806,125100,215181850,24900,25100,25100,24900,357
20240806,125000,206274500,25000,25150,25150,25000,13
20240806,124900,205948350,25100,25100,25100,25100,0
20240806,124800,205948350,25100,25100,25100,25100,0
20240806,124700,205948350,25100,25100,25100,25100,0
20240806,124600,205948350,25100,25100,25100,25100,0
20240806,124500,205948350,25100,25100,25100,25100,0
20240806,124400,205948350,25100,25100,25100,25100,0
20240806,124300,205948350,25100,25100,25100,25100,0
20240806,124200,205948350,25100,25100,25100,25100,1
20240806,124100,205923250,25150,25150,25150,25150,0
20240806,124000,205923250,25150,25150,25150,25150,0
20240806,123900,205923250,25150,25150,25150,25150,0
20240806,123800,205923250,25150,25150,25150,25150,0
20240806,123700,205923250,25150,25150,25150,25150,11
20240806,123600,205646600,25100,25100,25100,25100,0
20240806,123500,205646600,25100,25100,25100,25100,0
20240806,123400,205646600,25100,25100,25100,25100,0
20240806,123300,205646600,25100,25100,25100,25100,1
20240806,123200,205621500,25100,25100,25100,25100,0
20240806,123100,205621500,25100,25100,25100,25100,0
20240806,123000,205621500,25100,25100,25100,25100,0
20240806,122900,205621500,25100,25100,25100,25100,0
20240806,122800,205621500,25100,25100,25100,25100,8
20240806,122700,205420700,25100,25100,25100,25100,0
20240806,122600,205420700,25100,25100,25100,25100,0
20240806,122500,205420700,25100,25100,25100,25100,1
20240806,122400,205395600,25100,25100,25100,25100,0
20240806,122300,205395600,25100,25100,25100,25100,0
20240806,122200,205395600,25100,25100,25100,25100,0
20240806,122100,205395600,25100,25100,25100,25100,0
20240806,122000,205395600,25100,25100,25100,25100,0
20240806,121900,205395600,25100,25100,25100,25100,0
20240806,121800,205395600,25100,25100,25100,25100,0
20240806,121700,205395600,25100,25100,25100,25100,1
20240806,121600,205370500,25050,25050,25050,25050,0
20240806,121500,205370500,25050,25050,25050,25050,0
20240806,121400,205370500,25050,25050,25050,25050,0
20240806,121300,205370500,25050,25050,25050,25050,0
20240806,121200,205370500,25050,25050,25050,25050,0
20240806,121100,205370500,25050,25050,25050,25050,0
20240806,121000,205370500,25050,25050,25050,25050,0
20240806,120900,205370500,25050,25050,25050,25050,0
20240806,120800,205370500,25050,25050,25050,25050,0
20240806,120700,205370500,25050,25050,25050,25050,0
20240806,120600,205370500,25050,25050,25050,25050,0
20240806,120500,205370500,25050,25050,25050,25050,0
20240806,120400,205370500,25050,25050,25050,25050,0
20240806,120300,205370500,25050,25050,25050,25050,0
20240806,120200,205370500,25050,25050,25050,25050,0
20240806,120100,205370500,25050,25050,25050,25050,0
20240806,120000,205370500,25050,25050,25050,25050,0
20240806,115900,205370500,25050,25050,25050,25050,1
20240806,115800,205345450,25000,25000,25000,25000,0
20240806,115700,205345450,25000,25000,25000,25000,0
20240806,115600,205345450,25000,25000,25000,25000,0
20240806,115500,205345450,25000,25000,25000,25000,0
20240806,115400,205345450,25000,25000,25000,25000,0
20240806,115300,205345450,25000,25000,25000,25000,0
20240806,115200,205345450,25000,25000,25000,25000,0
20240806,115100,205345450,25000,25000,25000,25000,1
20240806,115000,205320450,25000,25000,25000,25000,0
20240806,114900,205320450,25000,25000,25000,25000,0
20240806,114800,205320450,25000,25000,25000,25000,1
20240806,114700,205295450,25000,25000,25000,25000,0
20240806,114600,205295450,25000,25000,25000,25000,0
20240806,114500,205295450,25000,25000,25000,25000,0
20240806,114400,205295450,25000,25000,25000,25000,0
20240806,114300,205295450,25000,25000,25000,25000,1
20240806,114200,205270450,25000,25000,25000,25000,0
20240806,114100,205270450,25000,25000,25000,25000,0
20240806,114000,205270450,25000,25000,25000,25000,0
20240806,113900,205270450,25000,25000,25000,25000,0
20240806,113800,205270450,25000,25000,25000,25000,0
20240806,113700,205270450,25000,25000,25000,25000,0
20240806,113600,205270450,25000,25000,25000,25000,0
20240806,113500,205270450,25000,25000,25000,25000,1
20240806,113400,205245450,24900,24900,24900,24900,0
20240806,113300,205245450,24900,24900,24900,24900,0
20240806,113200,205245450,24900,24900,24900,24900,0
20240806,113100,205245450,24900,24900,24900,24900,0
20240806,113000,205245450,24900,24900,24900,24900,0
20240806,112900,205245450,24900,24900,24900,24900,0
20240806,112800,205245450,24900,24950,24950,24900,20
20240806,112700,204747400,25000,25150,25200,25000,113
20240806,112600,201916400,25000,25000,25000,25000,2
20240806,112500,201866400,25000,25000,25000,25000,0
20240806,112400,201866400,25000,25150,25250,25000,344
20240806,112300,193239450,25050,24900,25050,24900,181
20240806,112200,188720800,24800,24800,24800,24800,0
20240806,112100,188720800,24800,24800,24800,24800,0
20240806,112000,188720800,24800,24800,24800,24800,0
20240806,111900,188720800,24800,24800,24800,24800,0
20240806,111800,188720800,24800,24800,24800,24800,0
20240806,111700,188720800,24800,24800,24800,24800,0
20240806,111600,188720800,24800,24800,24800,24800,0
20240806,111500,188720800,24800,24800,24800,24800,0
20240806,111400,188720800,24800,24800,24800,24800,0
20240806,111300,188720800,24800,24800,24800,24800,0
20240806,111200,188720800,24800,24800,24800,24800,0
20240806,111100,188720800,24800,24850,24850,24800,350
20240806,111000,180040300,24900,24900,24900,24900,3
20240806,110900,179965600,24900,24900,24900,24900,0
20240806,110800,179965600,24900,24900,24900,24900,0
20240806,110700,179965600,24900,24900,24900,24900,0
20240806,110600,179965600,24900,24900,24900,24900,0
20240806,110500,179965600,24900,24900,24900,24900,4
20240806,110400,179866000,24900,24900,24900,24900,10
20240806,110300,179617000,24900,24900,24900,24900,1
20240806,110200,179592100,24800,24800,24800,24800,0
20240806,110100,179592100,24800,24800,24800,24800,0
20240806,110000,179592100,24800,24700,24800,24700,106
20240806,105900,176964850,24700,24700,24700,24700,0
20240806,105800,176964850,24700,24700,24700,24700,0
20240806,105700,176964850,24700,24700,24700,24700,0
20240806,105600,176964850,24700,24700,24700,24700,0
20240806,105500,176964850,24700,24700,24700,24700,0
20240806,105400,176964850,24700,24700,24700,24700,1
20240806,105300,176940150,24650,24650,24650,24650,0
20240806,105200,176940150,24650,24700,24700,24650,62
20240806,105100,175411150,24750,24750,24750,24750,0
20240806,105000,175411150,24750,24750,24750,24750,0
20240806,104900,175411150,24750,24750,24750,24750,0
20240806,104800,175411150,24750,24750,24750,24750,0
20240806,104700,175411150,24750,24750,24750,24750,0
20240806,104600,175411150,24750,24750,24750,24750,0
20240806,104500,175411150,24750,24750,24750,24750,1
20240806,104400,175386400,24700,24650,24700,24650,30
20240806,104300,174646850,24650,24650,24650,24650,0
20240806,104200,174646850,24650,24650,24650,24650,0
20240806,104100,174646850,24650,24650,24650,24650,0
20240806,104000,174646850,24650,24650,24650,24650,57
20240806,103900,173241800,24750,24750,24750,24750,11
20240806,103800,172969550,24800,24800,24800,24800,0
20240806,103700,172969550,24800,24800,24800,24800,6
20240806,103600,172820750,24800,24800,24800,24800,10
20240806,103500,172572750,24800,24800,24800,24800,0
20240806,103400,172572750,24800,24800,24800,24800,0
20240806,103300,172572750,24800,24800,24800,24800,0
20240806,103200,172572750,24800,24800,24800,24800,0
20240806,103100,172572750,24800,24800,24800,24800,0
20240806,103000,172572750,24800,24800,24800,24800,0
20240806,102900,172572750,24800,24800,24800,24800,151
20240806,102800,168827950,24900,24850,25200,24850,372
20240806,102700,159530400,25150,25200,25300,24800,535
20240806,102600,146118050,25100,24800,25100,24750,355
20240806,102500,137314000,24900,24900,24900,24900,135
20240806,102400,133952500,24900,24900,24900,24900,0
20240806,102300,133952500,24900,25000,25000,24900,8
20240806,102200,133752700,25000,25000,25000,25000,0
20240806,102100,133752700,25000,25300,25300,25000,180
20240806,102000,129217000,25200,25350,25350,25200,184
20240806,101900,124562500,25150,25150,25150,25150,52
20240806,101800,123254700,24900,24900,24900,24900,0
20240806,101700,123254700,24900,24900,24900,24900,0
20240806,101600,123254700,24900,24900,24900,24900,0
20240806,101500,123254700,24900,24900,24900,24900,79
20240806,101400,121287600,25050,24950,25050,24950,112
20240806,101300,118482200,25000,25000,25000,25000,50
20240806,101200,117232200,25150,25150,25150,25150,0
20240806,101100,117232200,25150,25250,25300,25150,123
20240806,101000,114132050,25200,25000,25350,25000,11
20240806,100900,113854700,25000,25000,25000,25000,1
20240806,100800,113829700,24950,24950,24950,24950,0
20240806,100700,113829700,24950,24950,24950,24950,0
20240806,100600,113829700,24950,24950,24950,24950,0
20240806,100500,113829700,24950,24950,24950,24950,0
20240806,100400,113829700,24950,24950,24950,24950,0
20240806,100300,113829700,24950,24950,24950,24950,0
20240806,100200,113829700,24950,24950,24950,24950,0
20240806,100100,113829700,24950,24950,24950,24950,0
20240806,100000,113829700,24950,24950,24950,24950,0
20240806,095900,113829700,24950,25000,25000,24900,6
20240806,095800,113680000,25000,25350,25350,24750,740
20240806,095700,95144650,25300,24700,25300,24700,470
20240806,095600,83502350,25050,25100,25400,25050,783
20240806,095500,63746800,24900,24800,24900,24800,50
20240806,095400,62504300,24800,24800,24800,24800,0
20240806,095300,62504300,24800,24900,24900,24700,372
20240806,095200,53277350,24950,24950,24950,24950,0
20240806,095100,53277350,24950,24950,24950,24950,3
20240806,095000,53202500,24850,24850,24850,24850,0
20240806,094900,53202500,24850,24850,24850,24850,0
20240806,094800,53202500,24850,24850,24850,24850,0
20240806,094700,53202500,24850,24850,24850,24850,0
20240806,094600,53202500,24850,24850,24850,24850,0
20240806,094500,53202500,24850,24850,24850,24850,0
20240806,094400,53202500,24850,24850,24850,24850,0
20240806,094300,53202500,24850,24850,24850,24850,0
20240806,094200,53202500,24850,24850,24850,24850,0
20240806,094100,53202500,24850,24850,24850,24850,0
20240806,094000,53202500,24850,25000,25000,24850,17
20240806,093900,52777800,24800,25300,25300,24800,780
20240806,093800,33267500,25100,25250,25350,25050,535
20240806,093700,19792900,25200,24700,25200,24700,230
20240806,093600,14091650,24700,24800,24800,24650,349
20240806,093500,5471050,24800,24800,24800,24800,0
20240806,093400,5471050,24800,24800,24800,24800,0
20240806,093300,5471050,24800,24800,24800,24800,0
20240806,093200,5471050,24800,24800,24800,24800,0
20240806,093100,5471050,24800,24800,24800,24800,0
20240806,093000,5471050,24800,24800,24800,24800,32
20240806,092900,4677450,24800,24800,24800,24800,0
20240806,092800,4677450,24800,24800,24800,24800,0
20240806,092700,4677450,24800,24800,24800,24800,0
20240806,092600,4677450,24800,24800,24800,24800,0
20240806,092500,4677450,24800,24800,24800,24800,0
20240806,092400,4677450,24800,24800,24800,24800,0
20240806,092300,4677450,24800,24800,24800,24800,13
20240806,092200,4355050,24850,24850,24850,24850,1
20240806,092100,4330200,24850,24850,24850,24850,0
20240806,092000,4330200,24850,24850,24850,24850,0
20240806,091900,4330200,24850,24850,24850,24850,33
20240806,091800,3510150,24900,24900,24900,24900,1
20240806,091700,3485250,24750,24750,24750,24750,0
20240806,091600,3485250,24750,24750,24750,24750,0
20240806,091500,3485250,24750,24750,24750,24750,0
20240806,091400,3485250,24750,24750,24750,24750,0
20240806,091300,3485250,24750,24750,24750,24750,0
20240806,091200,3485250,24750,24750,24750,24750,0
20240806,091100,3485250,24750,24750,24750,24750,1
20240806,091000,3460500,24700,24700,24700,24700,0
20240806,090900,3460500,24700,24700,24700,24700,0
20240806,090800,3460500,24700,24700,24700,24700,0
20240806,090700,3460500,24700,24700,24700,24700,0
20240806,090600,3460500,24700,24700,24700,24700,0
20240806,090500,3460500,24700,24700,24700,24700,0
20240806,090400,3460500,24700,24700,24700,24700,0
20240806,090300,3460500,24700,24450,24700,24450,28
20240806,090200,2770200,24300,24300,24300,24300,0
20240806,090100,2770200,24300,24300,24300,24300,0
20240806,090000,2770200,24300,24300,24300,24300,114