KissMeData/003800/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,184100,748642350,26150,26150,26150,26150,112
20240809,184000,748642350,26150,26150,26150,26150,0
20240809,183900,748642350,26150,26150,26150,26150,0
20240809,183800,748642350,26150,26150,26150,26150,0
20240809,183700,748642350,26150,26150,26150,26150,0
20240809,183600,748642350,26150,26150,26150,26150,0
20240809,183500,748642350,26150,26150,26150,26150,0
20240809,183400,748642350,26150,26150,26150,26150,0
20240809,183300,748642350,26150,26150,26150,26150,0
20240809,183200,748642350,26150,26150,26150,26150,0
20240809,183100,748642350,26150,26150,26150,26150,0
20240809,183000,748642350,26150,26150,26150,26150,0
20240809,182900,748642350,26150,26150,26150,26150,0
20240809,182800,748642350,26150,26150,26150,26150,0
20240809,182700,748642350,26150,26150,26150,26150,0
20240809,182600,748642350,26150,26150,26150,26150,0
20240809,182500,748642350,26150,26150,26150,26150,0
20240809,182400,748642350,26150,26150,26150,26150,0
20240809,182300,748642350,26150,26150,26150,26150,0
20240809,182200,748642350,26150,26150,26150,26150,0
20240809,182100,748642350,26150,26150,26150,26150,0
20240809,182000,748642350,26150,26150,26150,26150,0
20240809,181900,748642350,26150,26150,26150,26150,0
20240809,181800,748642350,26150,26150,26150,26150,0
20240809,181700,748642350,26150,26150,26150,26150,0
20240809,181600,748642350,26150,26150,26150,26150,0
20240809,181500,748642350,26150,26150,26150,26150,0
20240809,181400,748642350,26150,26150,26150,26150,0
20240809,181300,748642350,26150,26150,26150,26150,0
20240809,181200,748642350,26150,26150,26150,26150,0
20240809,181100,748642350,26150,26150,26150,26150,112
20240809,181000,748642350,26150,26150,26150,26150,0
20240809,180900,748642350,26150,26150,26150,26150,0
20240809,180800,748642350,26150,26150,26150,26150,0
20240809,180700,748642350,26150,26150,26150,26150,0
20240809,180600,748642350,26150,26150,26150,26150,0
20240809,180500,748642350,26150,26150,26150,26150,0
20240809,180400,748642350,26150,26150,26150,26150,0
20240809,180300,748642350,26150,26150,26150,26150,0
20240809,180200,748642350,26150,26150,26150,26150,0
20240809,180100,748642350,26150,26150,26150,26150,0
20240809,180000,748642350,26150,26150,26150,26150,0
20240809,175900,748642350,26150,26150,26150,26150,0
20240809,175800,748642350,26150,26150,26150,26150,0
20240809,175700,748642350,26150,26150,26150,26150,0
20240809,175600,748642350,26150,26150,26150,26150,0
20240809,175500,748642350,26150,26150,26150,26150,0
20240809,175400,748642350,26150,26150,26150,26150,0
20240809,175300,748642350,26150,26150,26150,26150,0
20240809,175200,748642350,26150,26150,26150,26150,0
20240809,175100,748642350,26150,26150,26150,26150,0
20240809,175000,748642350,26150,26150,26150,26150,0
20240809,174900,748642350,26150,26150,26150,26150,0
20240809,174800,748642350,26150,26150,26150,26150,0
20240809,174700,748642350,26150,26150,26150,26150,0
20240809,174600,748642350,26150,26150,26150,26150,0
20240809,174500,748642350,26150,26150,26150,26150,0
20240809,174400,748642350,26150,26150,26150,26150,0
20240809,174300,748642350,26150,26150,26150,26150,0
20240809,174200,748642350,26150,26150,26150,26150,0
20240809,174100,748642350,26150,26150,26150,26150,112
20240809,174000,748642350,26150,26150,26150,26150,0
20240809,173900,748642350,26150,26150,26150,26150,0
20240809,173800,748642350,26150,26150,26150,26150,0
20240809,173700,748642350,26150,26150,26150,26150,0
20240809,173600,748642350,26150,26150,26150,26150,0
20240809,173500,748642350,26150,26150,26150,26150,0
20240809,173400,748642350,26150,26150,26150,26150,0
20240809,173300,748642350,26150,26150,26150,26150,0
20240809,173200,748642350,26150,26150,26150,26150,0
20240809,173100,748642350,26150,26150,26150,26150,0
20240809,173000,748642350,26150,26150,26150,26150,0
20240809,172900,748642350,26150,26150,26150,26150,0
20240809,172800,748642350,26150,26150,26150,26150,0
20240809,172700,748642350,26150,26150,26150,26150,0
20240809,172600,748642350,26150,26150,26150,26150,0
20240809,172500,748642350,26150,26150,26150,26150,0
20240809,172400,748642350,26150,26150,26150,26150,0
20240809,172300,748642350,26150,26150,26150,26150,0
20240809,172200,748642350,26150,26150,26150,26150,0
20240809,172100,748642350,26150,26150,26150,26150,0
20240809,172000,748642350,26150,26150,26150,26150,0
20240809,171900,748642350,26150,26150,26150,26150,0
20240809,171800,748642350,26150,26150,26150,26150,0
20240809,171700,748642350,26150,26150,26150,26150,0
20240809,171600,748642350,26150,26150,26150,26150,0
20240809,171500,748642350,26150,26150,26150,26150,0
20240809,171400,748642350,26150,26150,26150,26150,0
20240809,171300,748642350,26150,26150,26150,26150,0
20240809,171200,748642350,26150,26150,26150,26150,0
20240809,171100,748642350,26150,26150,26150,26150,112
20240809,171000,748642350,26150,26150,26150,26150,0
20240809,170900,748642350,26150,26150,26150,26150,0
20240809,170800,748642350,26150,26150,26150,26150,0
20240809,170700,748642350,26150,26150,26150,26150,0
20240809,170600,748642350,26150,26150,26150,26150,0
20240809,170500,748642350,26150,26150,26150,26150,0
20240809,170400,748642350,26150,26150,26150,26150,0
20240809,170300,748642350,26150,26150,26150,26150,0
20240809,170200,748642350,26150,26150,26150,26150,0
20240809,170100,748642350,26150,26150,26150,26150,0
20240809,170000,748642350,26150,26150,26150,26150,0
20240809,165900,748642350,26150,26150,26150,26150,0
20240809,165800,748642350,26150,26150,26150,26150,0
20240809,165700,748642350,26150,26150,26150,26150,0
20240809,165600,748642350,26150,26150,26150,26150,0
20240809,165500,748642350,26150,26150,26150,26150,0
20240809,165400,748642350,26150,26150,26150,26150,0
20240809,165300,748642350,26150,26150,26150,26150,0
20240809,165200,748642350,26150,26150,26150,26150,0
20240809,165100,748642350,26150,26150,26150,26150,0
20240809,165000,748642350,26150,26150,26150,26150,0
20240809,164900,748642350,26150,26150,26150,26150,0
20240809,164800,748642350,26150,26150,26150,26150,0
20240809,164700,748642350,26150,26150,26150,26150,0
20240809,164600,748642350,26150,26150,26150,26150,0
20240809,164500,748642350,26150,26150,26150,26150,0
20240809,164400,748642350,26150,26150,26150,26150,0
20240809,164300,748642350,26150,26150,26150,26150,0
20240809,164200,748642350,26150,26150,26150,26150,0
20240809,164100,748642350,26150,26150,26150,26150,112
20240809,164000,748642350,26150,26150,26150,26150,0
20240809,163900,748642350,26150,26150,26150,26150,0
20240809,163800,748642350,26150,26150,26150,26150,0
20240809,163700,748642350,26150,26150,26150,26150,0
20240809,163600,748642350,26150,26150,26150,26150,0
20240809,163500,748642350,26150,26150,26150,26150,0
20240809,163400,748642350,26150,26150,26150,26150,0
20240809,163300,748642350,26150,26150,26150,26150,0
20240809,163200,748642350,26150,26150,26150,26150,0
20240809,163100,748642350,26150,26150,26150,26150,0
20240809,163000,748642350,26150,26150,26150,26150,0
20240809,162900,748642350,26150,26150,26150,26150,0
20240809,162800,748642350,26150,26150,26150,26150,0
20240809,162700,748642350,26150,26150,26150,26150,0
20240809,162600,748642350,26150,26150,26150,26150,0
20240809,162500,748642350,26150,26150,26150,26150,0
20240809,162400,748642350,26150,26150,26150,26150,0
20240809,162300,748642350,26150,26150,26150,26150,0
20240809,162200,748642350,26150,26150,26150,26150,0
20240809,162100,748642350,26150,26150,26150,26150,0
20240809,162000,748642350,26150,26150,26150,26150,0
20240809,161900,748642350,26150,26150,26150,26150,0
20240809,161800,748642350,26150,26150,26150,26150,0
20240809,161700,748642350,26150,26150,26150,26150,0
20240809,161600,748642350,26150,26150,26150,26150,0
20240809,161500,748642350,26150,26150,26150,26150,0
20240809,161400,748642350,26150,26150,26150,26150,0
20240809,161300,748642350,26150,26150,26150,26150,0
20240809,161200,748642350,26150,26150,26150,26150,0
20240809,161100,748642350,26150,26150,26150,26150,112
20240809,161000,748642350,26150,26150,26150,26150,0
20240809,160900,748642350,26150,26150,26150,26150,0
20240809,160800,748642350,26150,26150,26150,26150,0
20240809,160700,748642350,26150,26150,26150,26150,0
20240809,160600,748642350,26150,26150,26150,26150,0
20240809,160500,748642350,26150,26150,26150,26150,0
20240809,160400,748642350,26150,26150,26150,26150,0
20240809,160300,748642350,26150,26150,26150,26150,0
20240809,160200,748642350,26150,26150,26150,26150,0
20240809,160100,748642350,26150,26150,26150,26150,0
20240809,160000,748642350,26150,26150,26150,26150,0
20240809,155900,748642350,26150,26150,26150,26150,0
20240809,155800,748642350,26150,26150,26150,26150,0
20240809,155700,748642350,26150,26150,26150,26150,0
20240809,155600,748642350,26150,26150,26150,26150,0
20240809,155500,748642350,26150,26150,26150,26150,0
20240809,155400,748642350,26150,26150,26150,26150,0
20240809,155300,748642350,26150,26150,26150,26150,0
20240809,155200,748642350,26150,26150,26150,26150,0
20240809,155100,748642350,26150,26150,26150,26150,0
20240809,155000,748642350,26150,26150,26150,26150,0
20240809,154900,748642350,26150,26150,26150,26150,0
20240809,154800,748642350,26150,26150,26150,26150,0
20240809,154700,748642350,26150,26150,26150,26150,0
20240809,154600,748642350,26150,26150,26150,26150,0
20240809,154500,748642350,26150,26150,26150,26150,0
20240809,154400,748642350,26150,26150,26150,26150,0
20240809,154300,748642350,26150,26150,26150,26150,0
20240809,154200,748642350,26150,26150,26150,26150,0
20240809,154100,748642350,26150,26150,26150,26150,112
20240809,154000,748642350,26150,26150,26150,26150,0
20240809,153900,748642350,26150,26150,26150,26150,0
20240809,153800,748642350,26150,26150,26150,26150,0
20240809,153700,748642350,26150,26150,26150,26150,0
20240809,153600,748642350,26150,26150,26150,26150,0
20240809,153500,748642350,26150,26150,26150,26150,0
20240809,153400,748642350,26150,26150,26150,26150,0
20240809,153300,748642350,26150,26150,26150,26150,0
20240809,153200,748642350,26150,26150,26150,26150,0
20240809,153100,748642350,26150,26150,26150,26150,0
20240809,153000,748642350,26150,26150,26150,26150,112
20240809,152900,745713550,26150,26150,26150,26150,0
20240809,152800,745713550,26150,26150,26150,26150,0
20240809,152700,745713550,26150,26150,26150,26150,0
20240809,152600,745713550,26150,26150,26150,26150,0
20240809,152500,745713550,26150,26150,26150,26150,0
20240809,152400,745713550,26150,26150,26150,26150,0
20240809,152300,745713550,26150,26150,26150,26150,0
20240809,152200,745713550,26150,26150,26150,26150,0
20240809,152100,745713550,26150,26150,26150,26150,0
20240809,152000,745713550,26150,26150,26150,26150,0
20240809,151900,745713550,26150,26150,26150,26150,0
20240809,151800,745713550,26150,26150,26150,26150,0
20240809,151700,745713550,26150,26150,26150,26150,0
20240809,151600,745713550,26150,26150,26150,26150,0
20240809,151500,745713550,26150,26150,26150,26150,0
20240809,151400,745713550,26150,26150,26150,26150,5
20240809,151300,745582800,26050,26050,26050,26050,0
20240809,151200,745582800,26050,26050,26050,26050,0
20240809,151100,745582800,26050,26050,26050,26050,0
20240809,151000,745582800,26050,26050,26050,26050,0
20240809,150900,745582800,26050,26050,26050,26050,0
20240809,150800,745582800,26050,26050,26050,26050,1
20240809,150700,745556750,26150,26150,26150,26150,0
20240809,150600,745556750,26150,26150,26150,26150,39
20240809,150500,744536900,26150,26150,26150,26150,0
20240809,150400,744536900,26150,26150,26150,26150,0
20240809,150300,744536900,26150,26150,26150,26150,0
20240809,150200,744536900,26150,26150,26150,26150,1
20240809,150100,744510750,26100,26100,26100,26100,0
20240809,150000,744510750,26100,26200,26200,26100,33
20240809,145900,743648750,26200,26200,26200,26200,4
20240809,145800,743543950,26250,26250,26250,26250,0
20240809,145700,743543950,26250,26250,26250,26250,12
20240809,145600,743228950,26250,26250,26250,26250,3
20240809,145500,743150200,26250,26250,26250,26250,11
20240809,145400,742861450,26250,26250,26250,26250,0
20240809,145300,742861450,26250,26250,26250,26250,11
20240809,145200,742572700,26250,26250,26250,26250,4
20240809,145100,742467700,26250,26250,26250,26250,9
20240809,145000,742231450,26250,26250,26250,26250,5
20240809,144900,742100200,26250,26250,26250,26250,6
20240809,144800,741942700,26250,26250,26250,26250,5
20240809,144700,741811450,26250,26250,26250,26250,17
20240809,144600,741365200,26250,26250,26250,26250,6
20240809,144500,741207700,26250,26250,26250,26250,20
20240809,144400,740682700,26250,26250,26250,26250,2
20240809,144300,740630200,26250,26250,26250,26250,3
20240809,144200,740551450,26200,26200,26200,26200,8
20240809,144100,740341850,26300,26300,26300,26300,4
20240809,144000,740236650,26300,26300,26300,26300,6
20240809,143900,740078850,26050,26100,26100,26050,18
20240809,143800,739609350,26300,26300,26300,26300,10
20240809,143700,739346350,26300,26300,26300,26300,10
20240809,143600,739083350,26300,26300,26300,26300,14
20240809,143500,738715150,26300,26300,26300,26300,1
20240809,143400,738688850,26300,26300,26300,26300,10
20240809,143300,738425850,26100,26100,26100,26100,0
20240809,143200,738425850,26100,26300,26300,26100,321
20240809,143100,730045650,26150,26150,26150,26150,0
20240809,143000,730045650,26150,26300,26300,26150,42
20240809,142900,728946000,26300,26300,26300,26300,5
20240809,142800,728814500,26300,26300,26300,26300,3
20240809,142700,728735600,26300,26300,26300,26300,10
20240809,142600,728472600,26300,26300,26300,26300,5
20240809,142500,728341100,26300,26300,26300,26300,6
20240809,142400,728183300,26300,26300,26300,26300,5
20240809,142300,728051800,26300,26300,26300,26300,10
20240809,142200,727788800,26300,26300,26300,26300,5
20240809,142100,727657300,26300,26300,26300,26300,10
20240809,142000,727394300,26300,26300,26300,26300,1
20240809,141900,727368000,26300,26300,26300,26300,10
20240809,141800,727105000,26300,26300,26300,26300,7
20240809,141700,726920900,26300,26400,26400,26300,13
20240809,141600,726578300,26300,26300,26300,26300,0
20240809,141500,726578300,26300,26400,26400,26300,7
20240809,141400,726393600,26400,26400,26400,26400,4
20240809,141300,726288000,26400,26400,26400,26400,71
20240809,141200,724413600,26400,26400,26400,26400,10
20240809,141100,724149600,26400,26400,26400,26400,1
20240809,141000,724123200,26400,26400,26400,26400,9
20240809,140900,723885600,26400,26400,26400,26400,6
20240809,140800,723727200,26400,26400,26400,26400,10
20240809,140700,723463200,26400,26400,26400,26400,5
20240809,140600,723331200,26400,26400,26400,26400,6
20240809,140500,723172800,26400,26400,26400,26400,5
20240809,140400,723040800,26400,26400,26400,26400,9
20240809,140300,722803200,26400,26400,26400,26400,4
20240809,140200,722697600,26400,26400,26400,26400,12
20240809,140100,722380800,26400,26400,26400,26400,0
20240809,140000,722380800,26400,26400,26400,26400,15
20240809,135900,721984800,26400,26400,26400,26400,4
20240809,135800,721879200,26400,26400,26400,26400,11
20240809,135700,721588800,26350,26350,26350,26350,0
20240809,135600,721588800,26350,26350,26350,26350,6
20240809,135500,721430700,26350,26350,26350,26350,13
20240809,135400,721088150,26400,26400,26400,26400,5
20240809,135300,720956150,26400,26400,26400,26400,9
20240809,135200,720718550,26400,26400,26400,26400,0
20240809,135100,720718550,26400,26400,26400,26400,11
20240809,135000,720428150,26400,26400,26400,26400,5
20240809,134900,720296150,26400,26450,26450,26400,27
20240809,134800,719582800,26450,26450,26450,26450,4
20240809,134700,719477000,26450,26450,26450,26450,6
20240809,134600,719318300,26450,26450,26450,26450,7
20240809,134500,719133150,26450,26450,26450,26450,24
20240809,134400,718498350,26450,26450,26450,26450,4
20240809,134300,718392550,26450,26450,26450,26450,6
20240809,134200,718233850,26400,26400,26400,26400,269
20240809,134100,711132250,26350,26350,26350,26350,90
20240809,134000,708760750,26350,26350,26350,26350,9
20240809,133900,708523600,26350,26350,26350,26350,4
20240809,133800,708418200,26350,26300,26350,26300,68
20240809,133700,706628950,26300,26300,26300,26300,4
20240809,133600,706523750,26300,26300,26300,26300,712
20240809,133500,687798150,26300,26300,26300,26300,3
20240809,133400,687719250,26300,26300,26300,26300,12
20240809,133300,687403650,26300,26300,26300,26300,0
20240809,133200,687403650,26300,26300,26300,26300,11
20240809,133100,687114350,26300,26300,26300,26300,4
20240809,133000,687009150,26300,26300,26300,26300,11
20240809,132900,686719850,26300,26300,26300,26300,3
20240809,132800,686640950,26300,26300,26300,26300,6
20240809,132700,686483150,26300,26300,26300,26300,5
20240809,132600,686351650,26300,26300,26300,26300,4
20240809,132500,686246450,26300,26300,26300,26300,12
20240809,132400,685930850,26300,26300,26300,26300,4
20240809,132300,685825650,26300,26300,26300,26300,7
20240809,132200,685641550,26300,26300,26300,26300,3
20240809,132100,685562650,26300,26300,26300,26300,12
20240809,132000,685247050,26300,26300,26300,26300,4
20240809,131900,685141850,26300,26300,26300,26300,7
20240809,131800,684957750,26300,26300,26300,26300,4
20240809,131700,684852550,26300,26300,26300,26300,11
20240809,131600,684563250,26300,26300,26300,26300,3
20240809,131500,684484350,26300,26300,26300,26300,10
20240809,131400,684221350,26300,26300,26300,26300,2
20240809,131300,684168750,26300,26300,26300,26300,10
20240809,131200,683905750,26250,26250,26250,26250,5
20240809,131100,683774500,26250,26250,26250,26250,4
20240809,131000,683669500,26300,26250,26300,26250,10
20240809,130900,683406700,26250,26250,26250,26250,0
20240809,130800,683406700,26250,26250,26250,26250,11
20240809,130700,683117950,26300,26300,26300,26300,4
20240809,130600,683012750,26300,26300,26300,26300,12
20240809,130500,682697150,26300,26300,26300,26300,3
20240809,130400,682618250,26300,26300,26300,26300,36
20240809,130300,681671450,26300,26300,26300,26300,9
20240809,130200,681434750,26300,26300,26300,26300,13
20240809,130100,681092850,26300,26300,26300,26300,90
20240809,130000,678725850,26300,26300,26300,26300,6
20240809,125900,678568050,26200,26150,26200,26150,28
20240809,125800,677835350,26150,26200,26200,26050,1053
20240809,125700,650253300,26200,26200,26200,26200,7
20240809,125600,650069900,26200,26200,26200,26200,4
20240809,125500,649965100,26200,26200,26200,26200,15
20240809,125400,649572100,26200,26050,26200,26050,65
20240809,125300,647874000,26050,26050,26050,26050,10
20240809,125200,647613500,26000,26000,26000,26000,0
20240809,125100,647613500,26000,26000,26000,26000,0
20240809,125000,647613500,26000,26000,26000,26000,0
20240809,124900,647613500,26000,26000,26000,26000,1
20240809,124800,647587500,25900,25900,25900,25900,0
20240809,124700,647587500,25900,25900,25900,25900,13
20240809,124600,647250800,25950,26000,26000,25900,656
20240809,124500,630224300,26000,26000,26000,26000,32
20240809,124400,629392300,26000,26000,26000,26000,10
20240809,124300,629132300,26000,26050,26050,26000,525
20240809,124200,615479000,26000,26000,26000,26000,0
20240809,124100,615479000,26000,26150,26150,26000,428
20240809,124000,604309900,26150,26150,26150,26150,400
20240809,123900,593849900,26200,26250,26250,26200,199
20240809,123800,588635950,26250,26250,26250,26250,9
20240809,123700,588399700,26200,26250,26250,26200,9
20240809,123600,588163700,26250,26250,26250,26250,1
20240809,123500,588137450,26250,26250,26250,26250,2
20240809,123400,588084950,26200,26200,26200,26200,0
20240809,123300,588084950,26200,26200,26200,26200,10
20240809,123200,587822950,26200,26200,26200,26200,0
20240809,123100,587822950,26200,26200,26200,26200,2
20240809,123000,587770550,26200,26200,26200,26200,0
20240809,122900,587770550,26200,26200,26200,26200,2
20240809,122800,587718150,26200,26200,26200,26200,1
20240809,122700,587691950,26150,26150,26150,26150,0
20240809,122600,587691950,26150,26150,26150,26150,0
20240809,122500,587691950,26150,26150,26150,26150,0
20240809,122400,587691950,26150,26150,26150,26150,7
20240809,122300,587508900,26150,26150,26150,26150,0
20240809,122200,587508900,26150,26150,26150,26150,0
20240809,122100,587508900,26150,26150,26150,26150,0
20240809,122000,587508900,26150,26150,26150,26150,0
20240809,121900,587508900,26150,26150,26150,26150,0
20240809,121800,587508900,26150,26150,26150,26150,54
20240809,121700,586096800,26150,26150,26150,26150,0
20240809,121600,586096800,26150,26150,26150,26150,0
20240809,121500,586096800,26150,26150,26150,26150,1
20240809,121400,586070650,26150,26150,26150,26150,0
20240809,121300,586070650,26150,26150,26150,26150,1
20240809,121200,586044500,26150,26150,26150,26150,0
20240809,121100,586044500,26150,26150,26150,26150,1
20240809,121000,586018350,26000,26000,26000,26000,2
20240809,120900,585966350,26150,26150,26150,26150,2
20240809,120800,585914050,26150,26150,26150,26150,0
20240809,120700,585914050,26150,26150,26150,26150,3
20240809,120600,585835600,26150,26150,26150,26150,0
20240809,120500,585835600,26150,26150,26150,26150,0
20240809,120400,585835600,26150,26150,26150,26150,1
20240809,120300,585809450,25950,25950,25950,25950,0
20240809,120200,585809450,25950,25950,25950,25950,0
20240809,120100,585809450,25950,25950,25950,25950,0
20240809,120000,585809450,25950,25950,25950,25950,0
20240809,115900,585809450,25950,25950,25950,25950,0
20240809,115800,585809450,25950,25950,25950,25950,0
20240809,115700,585809450,25950,25950,25950,25950,0
20240809,115600,585809450,25950,26150,26150,25950,9
20240809,115500,585575400,26150,26150,26150,26150,0
20240809,115400,585575400,26150,26150,26150,26150,0
20240809,115300,585575400,26150,26150,26150,26150,3
20240809,115200,585496950,26150,26150,26150,26150,0
20240809,115100,585496950,26150,26150,26150,26150,2
20240809,115000,585444650,26200,25950,26200,25950,336
20240809,114900,576659200,26050,26050,26050,26050,3
20240809,114800,576581050,26050,25950,26050,25950,251
20240809,114700,570058650,25950,25950,25950,25950,2
20240809,114600,570006750,25900,25900,25900,25900,0
20240809,114500,570006750,25900,25900,25900,25900,0
20240809,114400,570006750,25900,25900,25900,25900,0
20240809,114300,570006750,25900,25900,25900,25900,0
20240809,114200,570006750,25900,25900,25900,25900,0
20240809,114100,570006750,25900,25900,25900,25900,26
20240809,114000,569333350,25900,25900,25900,25900,0
20240809,113900,569333350,25900,26000,26000,25900,1078
20240809,113800,541394800,25900,26000,26000,25900,20
20240809,113700,540876550,25950,25950,25950,25950,13
20240809,113600,540539200,25800,25950,25950,25800,252
20240809,113500,534026900,25950,25950,25950,25950,0
20240809,113400,534026900,25950,25950,25950,25950,2
20240809,113300,533975000,25950,25950,25950,25950,132
20240809,113200,530549600,25900,25900,25900,25900,77
20240809,113100,528555300,25800,26050,26050,25600,1284
20240809,113000,495391800,26100,26200,26350,26100,107
20240809,112900,492575900,26200,26150,26200,26100,59
20240809,112800,491032900,26250,26550,26600,26000,1476
20240809,112700,452377100,26600,26550,26600,26550,128
20240809,112600,448978450,26550,26550,26550,26550,0
20240809,112500,448978450,26550,26550,26550,26550,0
20240809,112400,448978450,26550,26550,26550,26550,1
20240809,112300,448951900,26600,26600,26600,26600,0
20240809,112200,448951900,26600,26600,26600,26600,0
20240809,112100,448951900,26600,26600,26600,26600,0
20240809,112000,448951900,26600,26550,26600,26550,82
20240809,111900,446771700,26600,26600,26600,26600,0
20240809,111800,446771700,26600,26600,26600,26600,0
20240809,111700,446771700,26600,26550,26600,26250,542
20240809,111600,432463700,26550,26550,26550,26550,0
20240809,111500,432463700,26550,26600,26600,26550,107
20240809,111400,429619950,26600,26600,26600,26600,0
20240809,111300,429619950,26600,26600,26600,26600,1
20240809,111200,429593350,26600,26650,26650,26600,137
20240809,111100,425942750,26650,26800,26800,26600,537
20240809,111000,411594200,26800,26800,26800,26800,2
20240809,110900,411540600,26800,26800,26800,26800,1
20240809,110800,411513800,26800,26850,26850,26800,5
20240809,110700,411379650,26900,26900,26900,26900,18
20240809,110600,410895450,26850,26850,26850,26850,3
20240809,110500,410814900,26850,26850,26850,26850,0
20240809,110400,410814900,26850,26850,26850,26850,0
20240809,110300,410814900,26850,26850,26850,26850,1
20240809,110200,410788050,26800,26800,26800,26800,1
20240809,110100,410761250,26800,26800,26800,26800,0
20240809,110000,410761250,26800,26800,26800,26800,3
20240809,105900,410680850,27050,27050,27050,27050,0
20240809,105800,410680850,27050,27050,27050,27050,0
20240809,105700,410680850,27050,26850,27100,26800,1212
20240809,105600,377980350,26850,26850,26850,26850,0
20240809,105500,377980350,26850,26850,26850,26850,3
20240809,105400,377899800,27100,26850,27100,26850,209
20240809,105300,372287400,26900,26900,26900,26900,156
20240809,105200,368091000,27100,27100,27100,27100,0
20240809,105100,368091000,27100,27100,27100,27100,290
20240809,105000,360232000,27100,27100,27100,27100,4
20240809,104900,360123600,27200,27200,27200,27100,64
20240809,104800,358382900,27200,27250,27250,27100,43
20240809,104700,357211950,27250,27050,27250,27050,233
20240809,104600,350875800,27200,27000,27250,27000,432
20240809,104500,339146500,27000,27000,27000,27000,65
20240809,104400,337391500,27000,27000,27000,27000,43
20240809,104300,336230500,27000,27000,27000,27000,42
20240809,104200,335096500,27000,27000,27000,26850,53
20240809,104100,333668050,27000,27050,27200,27000,964
20240809,104000,307608000,27050,26900,27100,26800,711
20240809,103900,288429050,26900,26950,26950,26900,43
20240809,103800,287270600,26950,27000,27000,26950,67
20240809,103700,285462050,26950,27000,27000,26950,17
20240809,103600,285003400,27000,27000,27000,26950,149
20240809,103500,280980700,26850,26900,27000,26850,40
20240809,103400,279902050,26900,27000,27000,26900,61
20240809,103300,278255550,26850,26850,26900,26800,138
20240809,103200,274545650,26850,26950,27100,26850,822
20240809,103100,252361250,26900,26900,27050,26900,232
20240809,103000,246109450,26900,26950,27050,26900,116
20240809,102900,242984400,26950,27200,27200,26900,1196
20240809,102800,210580100,27200,27150,27200,27050,436
20240809,102700,198762250,27150,27300,27300,26900,1037
20240809,102600,170629050,27300,27350,27950,26600,3944
20240809,102500,63869350,27500,25800,27500,25350,2258
20240809,102400,3571450,25800,25800,25800,25800,0
20240809,102300,3571450,25800,25800,25800,25800,0
20240809,102200,3571450,25800,25800,25800,25800,0
20240809,102100,3571450,25800,25800,25800,25800,3
20240809,102000,3494050,25850,25850,25850,25850,0
20240809,101900,3494050,25850,25850,25850,25850,0
20240809,101800,3494050,25850,25850,25850,25850,0
20240809,101700,3494050,25850,25850,25850,25850,0
20240809,101600,3494050,25850,25850,25850,25850,0
20240809,101500,3494050,25850,25850,25850,25850,0
20240809,101400,3494050,25850,25850,25850,25850,0
20240809,101300,3494050,25850,25850,25850,25850,0
20240809,101200,3494050,25850,25850,25850,25850,0
20240809,101100,3494050,25850,25850,25850,25850,0
20240809,101000,3494050,25850,25850,25850,25850,0
20240809,100900,3494050,25850,25850,25850,25850,0
20240809,100800,3494050,25850,25850,25850,25850,0
20240809,100700,3494050,25850,25850,25850,25850,0
20240809,100600,3494050,25850,25850,25850,25850,0
20240809,100500,3494050,25850,25850,25850,25850,0
20240809,100400,3494050,25850,25850,25850,25850,0
20240809,100300,3494050,25850,25850,25850,25850,0
20240809,100200,3494050,25850,25850,25850,25850,2
20240809,100100,3442350,25850,25850,25850,25850,0
20240809,100000,3442350,25850,25850,25850,25850,0
20240809,095900,3442350,25850,25850,25850,25850,0
20240809,095800,3442350,25850,25850,25850,25850,0
20240809,095700,3442350,25850,25850,25850,25850,0
20240809,095600,3442350,25850,25850,25850,25850,0
20240809,095500,3442350,25850,25850,25850,25850,0
20240809,095400,3442350,25850,25850,25850,25850,0
20240809,095300,3442350,25850,25850,25850,25850,0
20240809,095200,3442350,25850,25850,25850,25850,0
20240809,095100,3442350,25850,25850,25850,25850,0
20240809,095000,3442350,25850,25850,25850,25850,0
20240809,094900,3442350,25850,25850,25850,25850,0
20240809,094800,3442350,25850,25850,25850,25850,0
20240809,094700,3442350,25850,25850,25850,25850,0
20240809,094600,3442350,25850,25850,25850,25850,0
20240809,094500,3442350,25850,25850,25850,25850,0
20240809,094400,3442350,25850,25850,25850,25850,0
20240809,094300,3442350,25850,25850,25850,25850,0
20240809,094200,3442350,25850,25850,25850,25850,0
20240809,094100,3442350,25850,25850,25850,25850,0
20240809,094000,3442350,25850,25850,25850,25850,3
20240809,093900,3364800,25800,25800,25800,25800,0
20240809,093800,3364800,25800,25800,25800,25800,0
20240809,093700,3364800,25800,25800,25800,25800,0
20240809,093600,3364800,25800,25800,25800,25800,0
20240809,093500,3364800,25800,25750,25800,25750,38
20240809,093400,2385800,25600,25600,25600,25600,0
20240809,093300,2385800,25600,25600,25600,25600,0
20240809,093200,2385800,25600,25600,25600,25600,0
20240809,093100,2385800,25600,25600,25600,25600,0
20240809,093000,2385800,25600,25600,25600,25600,3
20240809,092900,2309000,25550,25550,25550,25550,0
20240809,092800,2309000,25550,25550,25550,25550,0
20240809,092700,2309000,25550,25550,25550,25550,0
20240809,092600,2309000,25550,25550,25550,25550,0
20240809,092500,2309000,25550,25550,25550,25550,0
20240809,092400,2309000,25550,25550,25550,25550,0
20240809,092300,2309000,25550,25550,25550,25550,0
20240809,092200,2309000,25550,25550,25550,25550,0
20240809,092100,2309000,25550,25550,25550,25550,0
20240809,092000,2309000,25550,25550,25550,25550,0
20240809,091900,2309000,25550,25550,25550,25550,0
20240809,091800,2309000,25550,25550,25550,25550,0
20240809,091700,2309000,25550,25550,25550,25550,0
20240809,091600,2309000,25550,25550,25550,25550,0
20240809,091500,2309000,25550,25550,25550,25550,0
20240809,091400,2309000,25550,25550,25550,25550,0
20240809,091300,2309000,25550,25550,25550,25550,0
20240809,091200,2309000,25550,25550,25550,25550,0
20240809,091100,2309000,25550,25550,25550,25550,0
20240809,091000,2309000,25550,25550,25550,25550,0
20240809,090900,2309000,25550,25550,25550,25550,0
20240809,090800,2309000,25550,25550,25550,25550,0
20240809,090700,2309000,25550,25550,25550,25550,0
20240809,090600,2309000,25550,25550,25550,25550,0
20240809,090500,2309000,25550,25550,25550,25550,0
20240809,090400,2309000,25550,25550,25550,25550,0
20240809,090300,2309000,25550,25550,25550,25550,0
20240809,090200,2309000,25550,25550,25550,25550,0
20240809,090100,2309000,25550,25550,25550,25550,0
20240809,090000,2309000,25550,26450,26450,25500,89