KissMeData/009140/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,185100,81177200,21250,21250,21250,21250,72
20240809,185000,81177200,21250,21250,21250,21250,0
20240809,184900,81177200,21250,21250,21250,21250,0
20240809,184800,81177200,21250,21250,21250,21250,0
20240809,184700,81177200,21250,21250,21250,21250,0
20240809,184600,81177200,21250,21250,21250,21250,0
20240809,184500,81177200,21250,21250,21250,21250,0
20240809,184400,81177200,21250,21250,21250,21250,0
20240809,184300,81177200,21250,21250,21250,21250,0
20240809,184200,81177200,21250,21250,21250,21250,0
20240809,184100,81177200,21250,21250,21250,21250,0
20240809,184000,81177200,21250,21250,21250,21250,0
20240809,183900,81177200,21250,21250,21250,21250,0
20240809,183800,81177200,21250,21250,21250,21250,0
20240809,183700,81177200,21250,21250,21250,21250,0
20240809,183600,81177200,21250,21250,21250,21250,0
20240809,183500,81177200,21250,21250,21250,21250,0
20240809,183400,81177200,21250,21250,21250,21250,0
20240809,183300,81177200,21250,21250,21250,21250,0
20240809,183200,81177200,21250,21250,21250,21250,0
20240809,183100,81177200,21250,21250,21250,21250,0
20240809,183000,81177200,21250,21250,21250,21250,0
20240809,182900,81177200,21250,21250,21250,21250,0
20240809,182800,81177200,21250,21250,21250,21250,0
20240809,182700,81177200,21250,21250,21250,21250,0
20240809,182600,81177200,21250,21250,21250,21250,0
20240809,182500,81177200,21250,21250,21250,21250,0
20240809,182400,81177200,21250,21250,21250,21250,0
20240809,182300,81177200,21250,21250,21250,21250,0
20240809,182200,81177200,21250,21250,21250,21250,0
20240809,182100,81177200,21250,21250,21250,21250,72
20240809,182000,81177200,21250,21250,21250,21250,0
20240809,181900,81177200,21250,21250,21250,21250,0
20240809,181800,81177200,21250,21250,21250,21250,0
20240809,181700,81177200,21250,21250,21250,21250,0
20240809,181600,81177200,21250,21250,21250,21250,0
20240809,181500,81177200,21250,21250,21250,21250,0
20240809,181400,81177200,21250,21250,21250,21250,0
20240809,181300,81177200,21250,21250,21250,21250,0
20240809,181200,81177200,21250,21250,21250,21250,0
20240809,181100,81177200,21250,21250,21250,21250,0
20240809,181000,81177200,21250,21250,21250,21250,0
20240809,180900,81177200,21250,21250,21250,21250,0
20240809,180800,81177200,21250,21250,21250,21250,0
20240809,180700,81177200,21250,21250,21250,21250,0
20240809,180600,81177200,21250,21250,21250,21250,0
20240809,180500,81177200,21250,21250,21250,21250,0
20240809,180400,81177200,21250,21250,21250,21250,0
20240809,180300,81177200,21250,21250,21250,21250,0
20240809,180200,81177200,21250,21250,21250,21250,0
20240809,180100,81177200,21250,21250,21250,21250,0
20240809,180000,81177200,21250,21250,21250,21250,0
20240809,175900,81177200,21250,21250,21250,21250,0
20240809,175800,81177200,21250,21250,21250,21250,0
20240809,175700,81177200,21250,21250,21250,21250,0
20240809,175600,81177200,21250,21250,21250,21250,0
20240809,175500,81177200,21250,21250,21250,21250,0
20240809,175400,81177200,21250,21250,21250,21250,0
20240809,175300,81177200,21250,21250,21250,21250,0
20240809,175200,81177200,21250,21250,21250,21250,0
20240809,175100,81177200,21250,21250,21250,21250,72
20240809,175000,81177200,21250,21250,21250,21250,0
20240809,174900,81177200,21250,21250,21250,21250,0
20240809,174800,81177200,21250,21250,21250,21250,0
20240809,174700,81177200,21250,21250,21250,21250,0
20240809,174600,81177200,21250,21250,21250,21250,0
20240809,174500,81177200,21250,21250,21250,21250,0
20240809,174400,81177200,21250,21250,21250,21250,0
20240809,174300,81177200,21250,21250,21250,21250,0
20240809,174200,81177200,21250,21250,21250,21250,0
20240809,174100,81177200,21250,21250,21250,21250,0
20240809,174000,81177200,21250,21250,21250,21250,0
20240809,173900,81177200,21250,21250,21250,21250,0
20240809,173800,81177200,21250,21250,21250,21250,0
20240809,173700,81177200,21250,21250,21250,21250,0
20240809,173600,81177200,21250,21250,21250,21250,0
20240809,173500,81177200,21250,21250,21250,21250,0
20240809,173400,81177200,21250,21250,21250,21250,0
20240809,173300,81177200,21250,21250,21250,21250,0
20240809,173200,81177200,21250,21250,21250,21250,0
20240809,173100,81177200,21250,21250,21250,21250,0
20240809,173000,81177200,21250,21250,21250,21250,0
20240809,172900,81177200,21250,21250,21250,21250,0
20240809,172800,81177200,21250,21250,21250,21250,0
20240809,172700,81177200,21250,21250,21250,21250,0
20240809,172600,81177200,21250,21250,21250,21250,0
20240809,172500,81177200,21250,21250,21250,21250,0
20240809,172400,81177200,21250,21250,21250,21250,0
20240809,172300,81177200,21250,21250,21250,21250,0
20240809,172200,81177200,21250,21250,21250,21250,0
20240809,172100,81177200,21250,21250,21250,21250,72
20240809,172000,81177200,21250,21250,21250,21250,0
20240809,171900,81177200,21250,21250,21250,21250,0
20240809,171800,81177200,21250,21250,21250,21250,0
20240809,171700,81177200,21250,21250,21250,21250,0
20240809,171600,81177200,21250,21250,21250,21250,0
20240809,171500,81177200,21250,21250,21250,21250,0
20240809,171400,81177200,21250,21250,21250,21250,0
20240809,171300,81177200,21250,21250,21250,21250,0
20240809,171200,81177200,21250,21250,21250,21250,0
20240809,171100,81177200,21250,21250,21250,21250,0
20240809,171000,81177200,21250,21250,21250,21250,0
20240809,170900,81177200,21250,21250,21250,21250,0
20240809,170800,81177200,21250,21250,21250,21250,0
20240809,170700,81177200,21250,21250,21250,21250,0
20240809,170600,81177200,21250,21250,21250,21250,0
20240809,170500,81177200,21250,21250,21250,21250,0
20240809,170400,81177200,21250,21250,21250,21250,0
20240809,170300,81177200,21250,21250,21250,21250,0
20240809,170200,81177200,21250,21250,21250,21250,0
20240809,170100,81177200,21250,21250,21250,21250,0
20240809,170000,81177200,21250,21250,21250,21250,0
20240809,165900,81177200,21250,21250,21250,21250,0
20240809,165800,81177200,21250,21250,21250,21250,0
20240809,165700,81177200,21250,21250,21250,21250,0
20240809,165600,81177200,21250,21250,21250,21250,0
20240809,165500,81177200,21250,21250,21250,21250,0
20240809,165400,81177200,21250,21250,21250,21250,0
20240809,165300,81177200,21250,21250,21250,21250,0
20240809,165200,81177200,21250,21250,21250,21250,0
20240809,165100,81177200,21250,21250,21250,21250,72
20240809,165000,81177200,21250,21250,21250,21250,0
20240809,164900,81177200,21250,21250,21250,21250,0
20240809,164800,81177200,21250,21250,21250,21250,0
20240809,164700,81177200,21250,21250,21250,21250,0
20240809,164600,81177200,21250,21250,21250,21250,0
20240809,164500,81177200,21250,21250,21250,21250,0
20240809,164400,81177200,21250,21250,21250,21250,0
20240809,164300,81177200,21250,21250,21250,21250,0
20240809,164200,81177200,21250,21250,21250,21250,0
20240809,164100,81177200,21250,21250,21250,21250,0
20240809,164000,81177200,21250,21250,21250,21250,0
20240809,163900,81177200,21250,21250,21250,21250,0
20240809,163800,81177200,21250,21250,21250,21250,0
20240809,163700,81177200,21250,21250,21250,21250,0
20240809,163600,81177200,21250,21250,21250,21250,0
20240809,163500,81177200,21250,21250,21250,21250,0
20240809,163400,81177200,21250,21250,21250,21250,0
20240809,163300,81177200,21250,21250,21250,21250,0
20240809,163200,81177200,21250,21250,21250,21250,0
20240809,163100,81177200,21250,21250,21250,21250,0
20240809,163000,81177200,21250,21250,21250,21250,0
20240809,162900,81177200,21250,21250,21250,21250,0
20240809,162800,81177200,21250,21250,21250,21250,0
20240809,162700,81177200,21250,21250,21250,21250,0
20240809,162600,81177200,21250,21250,21250,21250,0
20240809,162500,81177200,21250,21250,21250,21250,0
20240809,162400,81177200,21250,21250,21250,21250,0
20240809,162300,81177200,21250,21250,21250,21250,0
20240809,162200,81177200,21250,21250,21250,21250,0
20240809,162100,81177200,21250,21250,21250,21250,72
20240809,162000,81177200,21250,21250,21250,21250,0
20240809,161900,81177200,21250,21250,21250,21250,0
20240809,161800,81177200,21250,21250,21250,21250,0
20240809,161700,81177200,21250,21250,21250,21250,0
20240809,161600,81177200,21250,21250,21250,21250,0
20240809,161500,81177200,21250,21250,21250,21250,0
20240809,161400,81177200,21250,21250,21250,21250,0
20240809,161300,81177200,21250,21250,21250,21250,0
20240809,161200,81177200,21250,21250,21250,21250,0
20240809,161100,81177200,21250,21250,21250,21250,0
20240809,161000,81177200,21250,21250,21250,21250,0
20240809,160900,81177200,21250,21250,21250,21250,0
20240809,160800,81177200,21250,21250,21250,21250,0
20240809,160700,81177200,21250,21250,21250,21250,0
20240809,160600,81177200,21250,21250,21250,21250,0
20240809,160500,81177200,21250,21250,21250,21250,0
20240809,160400,81177200,21250,21250,21250,21250,0
20240809,160300,81177200,21250,21250,21250,21250,0
20240809,160200,81177200,21250,21250,21250,21250,0
20240809,160100,81177200,21250,21250,21250,21250,0
20240809,160000,81177200,21250,21250,21250,21250,0
20240809,155900,81177200,21250,21250,21250,21250,0
20240809,155800,81177200,21250,21250,21250,21250,0
20240809,155700,81177200,21250,21250,21250,21250,0
20240809,155600,81177200,21250,21250,21250,21250,0
20240809,155500,81177200,21250,21250,21250,21250,0
20240809,155400,81177200,21250,21250,21250,21250,0
20240809,155300,81177200,21250,21250,21250,21250,0
20240809,155200,81177200,21250,21250,21250,21250,0
20240809,155100,81177200,21250,21250,21250,21250,72
20240809,155000,81177200,21250,21250,21250,21250,0
20240809,154900,81177200,21250,21250,21250,21250,0
20240809,154800,81177200,21250,21250,21250,21250,0
20240809,154700,81177200,21250,21250,21250,21250,0
20240809,154600,81177200,21250,21250,21250,21250,0
20240809,154500,81177200,21250,21250,21250,21250,0
20240809,154400,81177200,21250,21250,21250,21250,0
20240809,154300,81177200,21250,21250,21250,21250,0
20240809,154200,81177200,21250,21250,21250,21250,0
20240809,154100,81177200,21250,21250,21250,21250,0
20240809,154000,81177200,21250,21250,21250,21250,0
20240809,153900,81177200,21250,21250,21250,21250,0
20240809,153800,81177200,21250,21250,21250,21250,0
20240809,153700,81177200,21250,21250,21250,21250,0
20240809,153600,81177200,21250,21250,21250,21250,0
20240809,153500,81177200,21250,21250,21250,21250,0
20240809,153400,81177200,21250,21250,21250,21250,0
20240809,153300,81177200,21250,21250,21250,21250,0
20240809,153200,81177200,21250,21250,21250,21250,0
20240809,153100,81177200,21250,21250,21250,21250,0
20240809,153000,81177200,21250,21250,21250,21250,72
20240809,152900,79647200,21200,21200,21200,21200,0
20240809,152800,79647200,21200,21200,21200,21200,0
20240809,152700,79647200,21200,21200,21200,21200,0
20240809,152600,79647200,21200,21200,21200,21200,0
20240809,152500,79647200,21200,21200,21200,21200,0
20240809,152400,79647200,21200,21200,21200,21200,0
20240809,152300,79647200,21200,21200,21200,21200,0
20240809,152200,79647200,21200,21200,21200,21200,0
20240809,152100,79647200,21200,21200,21200,21200,0
20240809,152000,79647200,21200,21200,21200,21200,0
20240809,151900,79647200,21200,21150,21200,21000,118
20240809,151800,77166050,21250,21250,21250,21250,0
20240809,151700,77166050,21250,21250,21250,21250,0
20240809,151600,77166050,21250,21250,21250,21250,0
20240809,151500,77166050,21250,21250,21250,21250,0
20240809,151400,77166050,21250,21250,21250,21250,0
20240809,151300,77166050,21250,21200,21250,21200,87
20240809,151200,75321600,21200,21150,21200,21150,33
20240809,151100,74623600,21100,21200,21200,21100,2
20240809,151000,74581300,21050,21050,21050,21050,0
20240809,150900,74581300,21050,21050,21050,21050,4
20240809,150800,74497100,21200,21200,21200,21200,1
20240809,150700,74475900,21050,21050,21050,21050,0
20240809,150600,74475900,21050,21050,21050,21050,50
20240809,150500,73423400,21050,21050,21050,21050,0
20240809,150400,73423400,21050,21050,21050,21050,0
20240809,150300,73423400,21050,21050,21050,21050,100
20240809,150200,71318400,21100,21100,21100,21100,0
20240809,150100,71318400,21100,21100,21100,21100,0
20240809,150000,71318400,21100,21100,21100,21100,0
20240809,145900,71318400,21100,21100,21100,21100,31
20240809,145800,70664300,21100,21050,21100,21000,140
20240809,145700,67719400,21100,21100,21100,21100,0
20240809,145600,67719400,21100,21100,21100,21100,0
20240809,145500,67719400,21100,21100,21100,21100,0
20240809,145400,67719400,21100,21100,21100,21100,0
20240809,145300,67719400,21100,21100,21100,21100,0
20240809,145200,67719400,21100,21100,21100,21100,0
20240809,145100,67719400,21100,21100,21100,21100,0
20240809,145000,67719400,21100,21100,21100,21100,0
20240809,144900,67719400,21100,21100,21100,21100,0
20240809,144800,67719400,21100,21100,21100,21100,0
20240809,144700,67719400,21100,21100,21100,21100,0
20240809,144600,67719400,21100,21100,21100,21100,0
20240809,144500,67719400,21100,21100,21100,21100,18
20240809,144400,67339600,21100,21100,21100,21100,0
20240809,144300,67339600,21100,21100,21100,21100,0
20240809,144200,67339600,21100,21100,21100,21100,31
20240809,144100,66685500,21050,21100,21100,21050,28
20240809,144000,66094850,21100,21100,21100,21100,1
20240809,143900,66073750,21000,21000,21000,21000,0
20240809,143800,66073750,21000,21000,21000,21000,0
20240809,143700,66073750,21000,21050,21050,21000,44
20240809,143600,65148850,21100,21100,21100,21100,0
20240809,143500,65148850,21100,21100,21100,21100,0
20240809,143400,65148850,21100,21100,21100,21100,0
20240809,143300,65148850,21100,21100,21100,21100,0
20240809,143200,65148850,21100,21100,21100,21100,0
20240809,143100,65148850,21100,21100,21100,21100,0
20240809,143000,65148850,21100,21100,21100,21100,0
20240809,142900,65148850,21100,21100,21100,21100,0
20240809,142800,65148850,21100,21100,21100,21100,0
20240809,142700,65148850,21100,21100,21100,21100,0
20240809,142600,65148850,21100,21100,21100,21100,42
20240809,142500,64262650,21050,21050,21050,21050,54
20240809,142400,63125950,21050,21050,21050,21050,0
20240809,142300,63125950,21050,21050,21050,21050,0
20240809,142200,63125950,21050,21050,21050,21050,0
20240809,142100,63125950,21050,21050,21050,21050,0
20240809,142000,63125950,21050,21050,21050,21050,0
20240809,141900,63125950,21050,21050,21050,21050,0
20240809,141800,63125950,21050,21050,21050,21050,0
20240809,141700,63125950,21050,21050,21050,21050,3
20240809,141600,63062800,21050,21050,21050,21050,20
20240809,141500,62641800,21050,21050,21050,21050,0
20240809,141400,62641800,21050,21050,21050,21050,0
20240809,141300,62641800,21050,21050,21050,21050,0
20240809,141200,62641800,21050,21050,21050,21050,0
20240809,141100,62641800,21050,21050,21050,21050,2
20240809,141000,62599700,21050,21050,21050,21050,0
20240809,140900,62599700,21050,21050,21050,21050,0
20240809,140800,62599700,21050,21050,21050,21050,40
20240809,140700,61757700,21000,21000,21000,21000,0
20240809,140600,61757700,21000,21000,21000,21000,1
20240809,140500,61736700,21000,21050,21050,21000,105
20240809,140400,59531450,21100,21100,21100,21100,0
20240809,140300,59531450,21100,21100,21100,21100,0
20240809,140200,59531450,21100,21100,21100,21100,0
20240809,140100,59531450,21100,21100,21100,21100,0
20240809,140000,59531450,21100,21100,21100,21100,0
20240809,135900,59531450,21100,21100,21100,21100,0
20240809,135800,59531450,21100,21100,21100,21100,0
20240809,135700,59531450,21100,21100,21100,21100,0
20240809,135600,59531450,21100,21100,21100,21100,0
20240809,135500,59531450,21100,21100,21100,21100,0
20240809,135400,59531450,21100,21100,21100,21100,0
20240809,135300,59531450,21100,21100,21100,21100,4
20240809,135200,59447050,21050,21050,21050,21050,0
20240809,135100,59447050,21050,21050,21050,21050,0
20240809,135000,59447050,21050,21050,21050,21050,0
20240809,134900,59447050,21050,21050,21050,21050,114
20240809,134800,57047350,21100,21100,21100,21100,3
20240809,134700,56984050,21100,21100,21100,21100,0
20240809,134600,56984050,21100,21100,21100,21100,0
20240809,134500,56984050,21100,21100,21100,21100,0
20240809,134400,56984050,21100,21100,21100,21100,0
20240809,134300,56984050,21100,21100,21100,21100,0
20240809,134200,56984050,21100,21100,21100,21100,0
20240809,134100,56984050,21100,21100,21100,21100,0
20240809,134000,56984050,21100,21100,21100,21100,0
20240809,133900,56984050,21100,21100,21100,21100,0
20240809,133800,56984050,21100,21100,21100,21100,0
20240809,133700,56984050,21100,21100,21100,21100,65
20240809,133600,55612550,21150,21150,21150,21150,0
20240809,133500,55612550,21150,21150,21150,21150,0
20240809,133400,55612550,21150,21150,21150,21150,0
20240809,133300,55612550,21150,21150,21150,21150,0
20240809,133200,55612550,21150,21150,21150,21150,0
20240809,133100,55612550,21150,21150,21150,21150,0
20240809,133000,55612550,21150,21150,21150,21150,0
20240809,132900,55612550,21150,21150,21150,21150,0
20240809,132800,55612550,21150,21150,21150,21150,0
20240809,132700,55612550,21150,21150,21150,21150,1
20240809,132600,55591400,21150,21150,21150,21150,1
20240809,132500,55570250,21200,21200,21200,21200,0
20240809,132400,55570250,21200,21200,21200,21200,0
20240809,132300,55570250,21200,21200,21200,21200,0
20240809,132200,55570250,21200,21150,21200,21150,4
20240809,132100,55485500,21200,21200,21200,21200,0
20240809,132000,55485500,21200,21200,21200,21200,0
20240809,131900,55485500,21200,21200,21200,21200,0
20240809,131800,55485500,21200,21150,21200,21050,122
20240809,131700,52907750,21250,21200,21250,21200,19
20240809,131600,52504900,21250,21250,21250,21250,0
20240809,131500,52504900,21250,21250,21250,21250,0
20240809,131400,52504900,21250,21250,21250,21250,0
20240809,131300,52504900,21250,21250,21250,21250,0
20240809,131200,52504900,21250,21250,21250,21250,0
20240809,131100,52504900,21250,21250,21250,21250,0
20240809,131000,52504900,21250,21250,21250,21250,0
20240809,130900,52504900,21250,21250,21250,21250,0
20240809,130800,52504900,21250,21250,21250,21250,23
20240809,130700,52016150,21250,21250,21250,21250,0
20240809,130600,52016150,21250,21250,21250,21250,0
20240809,130500,52016150,21250,21250,21250,21250,0
20240809,130400,52016150,21250,21250,21250,21250,0
20240809,130300,52016150,21250,21250,21250,21250,0
20240809,130200,52016150,21250,21250,21250,21250,0
20240809,130100,52016150,21250,21250,21250,21250,0
20240809,130000,52016150,21250,21250,21250,21250,0
20240809,125900,52016150,21250,21250,21250,21250,4
20240809,125800,51931150,21200,21200,21200,21200,7
20240809,125700,51782750,21200,21200,21200,21200,0
20240809,125600,51782750,21200,21200,21200,21200,0
20240809,125500,51782750,21200,21200,21200,21200,0
20240809,125400,51782750,21200,21200,21200,21200,0
20240809,125300,51782750,21200,21200,21200,21200,20
20240809,125200,51358750,21200,21200,21200,21200,0
20240809,125100,51358750,21200,21200,21200,21200,0
20240809,125000,51358750,21200,21200,21200,21200,0
20240809,124900,51358750,21200,21200,21200,21200,0
20240809,124800,51358750,21200,21200,21200,21200,0
20240809,124700,51358750,21200,21200,21200,21200,0
20240809,124600,51358750,21200,21200,21200,21200,0
20240809,124500,51358750,21200,21200,21200,21200,0
20240809,124400,51358750,21200,21200,21200,21200,0
20240809,124300,51358750,21200,21250,21250,21200,1180
20240809,124200,26288750,21350,21350,21350,21350,0
20240809,124100,26288750,21350,21350,21350,21350,0
20240809,124000,26288750,21350,21350,21350,21350,0
20240809,123900,26288750,21350,21350,21350,21350,0
20240809,123800,26288750,21350,21350,21350,21350,0
20240809,123700,26288750,21350,21350,21350,21350,0
20240809,123600,26288750,21350,21350,21350,21350,0
20240809,123500,26288750,21350,21350,21350,21350,0
20240809,123400,26288750,21350,21350,21350,21350,0
20240809,123300,26288750,21350,21350,21350,21350,0
20240809,123200,26288750,21350,21350,21350,21350,0
20240809,123100,26288750,21350,21350,21350,21350,0
20240809,123000,26288750,21350,21350,21350,21350,0
20240809,122900,26288750,21350,21350,21350,21350,0
20240809,122800,26288750,21350,21350,21350,21350,0
20240809,122700,26288750,21350,21350,21350,21350,0
20240809,122600,26288750,21350,21350,21350,21350,0
20240809,122500,26288750,21350,21350,21350,21350,0
20240809,122400,26288750,21350,21350,21350,21350,0
20240809,122300,26288750,21350,21350,21350,21350,0
20240809,122200,26288750,21350,21350,21350,21350,0
20240809,122100,26288750,21350,21350,21350,21350,0
20240809,122000,26288750,21350,21350,21350,21350,0
20240809,121900,26288750,21350,21350,21350,21350,0
20240809,121800,26288750,21350,21350,21350,21350,0
20240809,121700,26288750,21350,21350,21350,21350,0
20240809,121600,26288750,21350,21350,21350,21350,0
20240809,121500,26288750,21350,21350,21350,21350,0
20240809,121400,26288750,21350,21350,21350,21350,0
20240809,121300,26288750,21350,21350,21350,21350,0
20240809,121200,26288750,21350,21350,21350,21350,0
20240809,121100,26288750,21350,21350,21350,21350,0
20240809,121000,26288750,21350,21350,21350,21350,0
20240809,120900,26288750,21350,21350,21350,21350,0
20240809,120800,26288750,21350,21350,21350,21350,0
20240809,120700,26288750,21350,21350,21350,21350,0
20240809,120600,26288750,21350,21350,21350,21350,0
20240809,120500,26288750,21350,21350,21350,21350,0
20240809,120400,26288750,21350,21350,21350,21350,0
20240809,120300,26288750,21350,21350,21350,21350,0
20240809,120200,26288750,21350,21350,21350,21350,0
20240809,120100,26288750,21350,21350,21350,21350,0
20240809,120000,26288750,21350,21350,21350,21350,0
20240809,115900,26288750,21350,21350,21350,21350,0
20240809,115800,26288750,21350,21350,21350,21350,0
20240809,115700,26288750,21350,21350,21350,21350,0
20240809,115600,26288750,21350,21350,21350,21350,0
20240809,115500,26288750,21350,21350,21350,21350,0
20240809,115400,26288750,21350,21350,21350,21350,0
20240809,115300,26288750,21350,21350,21350,21350,0
20240809,115200,26288750,21350,21350,21350,21350,0
20240809,115100,26288750,21350,21350,21350,21350,0
20240809,115000,26288750,21350,21350,21350,21350,0
20240809,114900,26288750,21350,21350,21350,21350,0
20240809,114800,26288750,21350,21350,21350,21350,0
20240809,114700,26288750,21350,21350,21350,21350,0
20240809,114600,26288750,21350,21350,21350,21350,0
20240809,114500,26288750,21350,21350,21350,21350,0
20240809,114400,26288750,21350,21350,21350,21350,0
20240809,114300,26288750,21350,21350,21350,21350,0
20240809,114200,26288750,21350,21350,21350,21350,0
20240809,114100,26288750,21350,21350,21350,21350,1
20240809,114000,26267400,21450,21450,21450,21450,0
20240809,113900,26267400,21450,21300,21500,21250,21
20240809,113800,25819100,21250,21250,21250,21250,10
20240809,113700,25606600,21350,21350,21350,21350,0
20240809,113600,25606600,21350,21350,21350,21350,0
20240809,113500,25606600,21350,21350,21350,21350,0
20240809,113400,25606600,21350,21350,21350,21350,1
20240809,113300,25585250,21250,21250,21250,21250,1
20240809,113200,25564000,21450,21450,21450,21450,0
20240809,113100,25564000,21450,21450,21450,21450,0
20240809,113000,25564000,21450,21450,21450,21450,0
20240809,112900,25564000,21450,21450,21450,21450,0
20240809,112800,25564000,21450,21450,21450,21450,0
20240809,112700,25564000,21450,21450,21450,21450,0
20240809,112600,25564000,21450,21450,21450,21450,0
20240809,112500,25564000,21450,21450,21450,21450,0
20240809,112400,25564000,21450,21350,21450,21350,5
20240809,112300,25457050,21300,21300,21300,21300,1
20240809,112200,25435750,21450,21450,21450,21450,0
20240809,112100,25435750,21450,21450,21450,21450,0
20240809,112000,25435750,21450,21450,21450,21450,0
20240809,111900,25435750,21450,21450,21450,21450,0
20240809,111800,25435750,21450,21350,21450,21350,250
20240809,111700,20074300,21450,21450,21450,21450,0
20240809,111600,20074300,21450,21450,21450,21450,1
20240809,111500,20052850,21300,21300,21300,21300,0
20240809,111400,20052850,21300,21300,21300,21300,0
20240809,111300,20052850,21300,21300,21300,21300,0
20240809,111200,20052850,21300,21300,21300,21300,0
20240809,111100,20052850,21300,21300,21500,21300,311
20240809,111000,13387300,21350,21350,21350,21350,0
20240809,110900,13387300,21350,21350,21350,21350,0
20240809,110800,13387300,21350,21350,21350,21350,0
20240809,110700,13387300,21350,21350,21350,21350,0
20240809,110600,13387300,21350,21300,21350,21300,3
20240809,110500,13323350,21300,21300,21300,21300,0
20240809,110400,13323350,21300,21300,21300,21300,0
20240809,110300,13323350,21300,21300,21300,21300,0
20240809,110200,13323350,21300,21300,21300,21300,0
20240809,110100,13323350,21300,21300,21300,21300,0
20240809,110000,13323350,21300,21300,21300,21300,0
20240809,105900,13323350,21300,21300,21300,21300,0
20240809,105800,13323350,21300,21200,21300,21200,2
20240809,105700,13280850,21200,21200,21200,21200,0
20240809,105600,13280850,21200,21200,21200,21200,1
20240809,105500,13259650,21200,21200,21200,21200,1
20240809,105400,13238450,21250,21250,21250,21250,0
20240809,105300,13238450,21250,21250,21250,21250,0
20240809,105200,13238450,21250,21250,21250,21250,0
20240809,105100,13238450,21250,21250,21250,21250,0
20240809,105000,13238450,21250,21250,21250,21250,0
20240809,104900,13238450,21250,21250,21250,21250,0
20240809,104800,13238450,21250,21250,21250,21250,0
20240809,104700,13238450,21250,21250,21250,21250,0
20240809,104600,13238450,21250,21250,21250,21250,0
20240809,104500,13238450,21250,21250,21250,21250,0
20240809,104400,13238450,21250,21250,21250,21250,0
20240809,104300,13238450,21250,21250,21250,21250,0
20240809,104200,13238450,21250,21250,21250,21250,0
20240809,104100,13238450,21250,21250,21250,21250,0
20240809,104000,13238450,21250,21250,21250,21250,0
20240809,103900,13238450,21250,21250,21250,21250,0
20240809,103800,13238450,21250,21250,21250,21250,0
20240809,103700,13238450,21250,21250,21250,21250,0
20240809,103600,13238450,21250,21250,21250,21250,4
20240809,103500,13153450,21250,21250,21250,21250,0
20240809,103400,13153450,21250,21250,21250,21250,0
20240809,103300,13153450,21250,21250,21250,21250,0
20240809,103200,13153450,21250,21250,21250,21250,0
20240809,103100,13153450,21250,21250,21250,21250,0
20240809,103000,13153450,21250,21250,21250,21250,0
20240809,102900,13153450,21250,21250,21250,21250,0
20240809,102800,13153450,21250,21250,21250,21250,0
20240809,102700,13153450,21250,21250,21250,21250,0
20240809,102600,13153450,21250,21250,21250,21250,0
20240809,102500,13153450,21250,21250,21250,21250,0
20240809,102400,13153450,21250,21250,21250,21250,0
20240809,102300,13153450,21250,21250,21250,21250,1
20240809,102200,13132200,21250,21250,21250,21250,0
20240809,102100,13132200,21250,21250,21250,21250,0
20240809,102000,13132200,21250,21250,21250,21250,0
20240809,101900,13132200,21250,21250,21250,21250,0
20240809,101800,13132200,21250,21250,21250,21250,0
20240809,101700,13132200,21250,21250,21250,21250,0
20240809,101600,13132200,21250,21300,21300,21250,2
20240809,101500,13089650,21200,21200,21200,21200,0
20240809,101400,13089650,21200,21200,21200,21200,0
20240809,101300,13089650,21200,21200,21200,21200,0
20240809,101200,13089650,21200,21200,21200,21200,0
20240809,101100,13089650,21200,21200,21200,21200,0
20240809,101000,13089650,21200,21200,21200,21200,0
20240809,100900,13089650,21200,21200,21200,21200,10
20240809,100800,12877650,21350,21350,21350,21350,0
20240809,100700,12877650,21350,21350,21350,21350,0
20240809,100600,12877650,21350,21350,21350,21350,0
20240809,100500,12877650,21350,21350,21350,21350,0
20240809,100400,12877650,21350,21350,21350,21350,0
20240809,100300,12877650,21350,21350,21350,21350,0
20240809,100200,12877650,21350,21350,21350,21350,0
20240809,100100,12877650,21350,21350,21350,21350,0
20240809,100000,12877650,21350,21250,21350,21250,8
20240809,095900,12707400,21250,21250,21250,21250,3
20240809,095800,12643650,21300,21300,21300,21300,0
20240809,095700,12643650,21300,21300,21300,21300,1
20240809,095600,12622350,21250,21250,21250,21250,4
20240809,095500,12537350,21250,21250,21250,21250,0
20240809,095400,12537350,21250,21250,21250,21250,0
20240809,095300,12537350,21250,21200,21250,21200,22
20240809,095200,12070250,21250,21250,21250,21250,0
20240809,095100,12070250,21250,21250,21250,21250,0
20240809,095000,12070250,21250,21250,21250,21250,0
20240809,094900,12070250,21250,21250,21250,21250,4
20240809,094800,11985250,21250,21250,21250,21250,0
20240809,094700,11985250,21250,21250,21250,21250,0
20240809,094600,11985250,21250,21250,21250,21250,4
20240809,094500,11900250,21250,21250,21250,21250,0
20240809,094400,11900250,21250,21250,21250,21250,0
20240809,094300,11900250,21250,21250,21250,21250,7
20240809,094200,11751500,21250,21250,21300,21250,12
20240809,094100,11496450,21250,21200,21250,21200,6
20240809,094000,11369000,21250,21250,21250,21250,0
20240809,093900,11369000,21250,21250,21250,21250,43
20240809,093800,10455250,21300,21300,21300,21300,0
20240809,093700,10455250,21300,21300,21300,21300,0
20240809,093600,10455250,21300,21300,21300,21300,0
20240809,093500,10455250,21300,21300,21300,21300,0
20240809,093400,10455250,21300,21300,21300,21300,0
20240809,093300,10455250,21300,21300,21300,21300,0
20240809,093200,10455250,21300,21300,21300,21300,0
20240809,093100,10455250,21300,21300,21300,21300,0
20240809,093000,10455250,21300,21300,21300,21300,0
20240809,092900,10455250,21300,21300,21300,21300,55
20240809,092800,9283750,21350,21350,21350,21350,15
20240809,092700,8963500,21350,21350,21350,21350,16
20240809,092600,8621900,21300,21350,21350,21300,29
20240809,092500,8003000,21300,21300,21300,21300,23
20240809,092400,7513100,21300,21300,21300,21300,0
20240809,092300,7513100,21300,21300,21300,21300,0
20240809,092200,7513100,21300,21300,21300,21300,21
20240809,092100,7065800,21200,21250,21250,21200,84
20240809,092000,5281850,21250,21250,21250,21250,42
20240809,091900,4389350,21250,21250,21250,21250,34
20240809,091800,3666850,21300,21300,21300,21300,0
20240809,091700,3666850,21300,21300,21300,21300,1
20240809,091600,3645550,21250,21250,21250,21250,32
20240809,091500,2965550,21300,21300,21300,21300,0
20240809,091400,2965550,21300,21300,21300,21300,0
20240809,091300,2965550,21300,21250,21300,21250,50
20240809,091200,1902050,21250,21250,21250,21250,14
20240809,091100,1604550,21300,21300,21300,21300,1
20240809,091000,1583250,21250,21250,21250,21250,1
20240809,090900,1562000,21400,21400,21400,21400,0
20240809,090800,1562000,21400,21400,21400,21400,0
20240809,090700,1562000,21400,21400,21400,21400,0
20240809,090600,1562000,21400,21250,21400,21250,56
20240809,090500,364500,21400,21400,21400,21400,1
20240809,090400,343100,21450,21450,21450,21450,0
20240809,090300,343100,21450,21450,21450,21450,1
20240809,090200,321650,21350,21350,21350,21350,0
20240809,090100,321650,21350,21350,21350,21350,1
20240809,090000,300300,21450,21450,21450,21450,14