KissMeData/044990/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,192500,119089850,28000,28000,28000,28000,2
20240823,192400,119089850,28000,28000,28000,28000,0
20240823,192300,119089850,28000,28000,28000,28000,0
20240823,192200,119089850,28000,28000,28000,28000,0
20240823,192100,119089850,28000,28000,28000,28000,0
20240823,192000,119089850,28000,28000,28000,28000,0
20240823,191900,119089850,28000,28000,28000,28000,0
20240823,191800,119089850,28000,28000,28000,28000,0
20240823,191700,119089850,28000,28000,28000,28000,0
20240823,191600,119089850,28000,28000,28000,28000,0
20240823,191500,119089850,28000,28000,28000,28000,0
20240823,191400,119089850,28000,28000,28000,28000,0
20240823,191300,119089850,28000,28000,28000,28000,0
20240823,191200,119089850,28000,28000,28000,28000,0
20240823,191100,119089850,28000,28000,28000,28000,0
20240823,191000,119089850,28000,28000,28000,28000,0
20240823,190900,119089850,28000,28000,28000,28000,0
20240823,190800,119089850,28000,28000,28000,28000,0
20240823,190700,119089850,28000,28000,28000,28000,0
20240823,190600,119089850,28000,28000,28000,28000,0
20240823,190500,119089850,28000,28000,28000,28000,0
20240823,190400,119089850,28000,28000,28000,28000,0
20240823,190300,119089850,28000,28000,28000,28000,0
20240823,190200,119089850,28000,28000,28000,28000,0
20240823,190100,119089850,28000,28000,28000,28000,0
20240823,190000,119089850,28000,28000,28000,28000,0
20240823,185900,119089850,28000,28000,28000,28000,0
20240823,185800,119089850,28000,28000,28000,28000,0
20240823,185700,119089850,28000,28000,28000,28000,0
20240823,185600,119089850,28000,28000,28000,28000,0
20240823,185500,119089850,28000,28000,28000,28000,2
20240823,185400,119089850,28000,28000,28000,28000,0
20240823,185300,119089850,28000,28000,28000,28000,0
20240823,185200,119089850,28000,28000,28000,28000,0
20240823,185100,119089850,28000,28000,28000,28000,0
20240823,185000,119089850,28000,28000,28000,28000,0
20240823,184900,119089850,28000,28000,28000,28000,0
20240823,184800,119089850,28000,28000,28000,28000,0
20240823,184700,119089850,28000,28000,28000,28000,0
20240823,184600,119089850,28000,28000,28000,28000,0
20240823,184500,119089850,28000,28000,28000,28000,0
20240823,184400,119089850,28000,28000,28000,28000,0
20240823,184300,119089850,28000,28000,28000,28000,0
20240823,184200,119089850,28000,28000,28000,28000,0
20240823,184100,119089850,28000,28000,28000,28000,0
20240823,184000,119089850,28000,28000,28000,28000,0
20240823,183900,119089850,28000,28000,28000,28000,0
20240823,183800,119089850,28000,28000,28000,28000,0
20240823,183700,119089850,28000,28000,28000,28000,0
20240823,183600,119089850,28000,28000,28000,28000,0
20240823,183500,119089850,28000,28000,28000,28000,0
20240823,183400,119089850,28000,28000,28000,28000,0
20240823,183300,119089850,28000,28000,28000,28000,0
20240823,183200,119089850,28000,28000,28000,28000,0
20240823,183100,119089850,28000,28000,28000,28000,0
20240823,183000,119089850,28000,28000,28000,28000,0
20240823,182900,119089850,28000,28000,28000,28000,0
20240823,182800,119089850,28000,28000,28000,28000,0
20240823,182700,119089850,28000,28000,28000,28000,0
20240823,182600,119089850,28000,28000,28000,28000,0
20240823,182500,119089850,28000,28000,28000,28000,2
20240823,182400,119089850,28000,28000,28000,28000,0
20240823,182300,119089850,28000,28000,28000,28000,0
20240823,182200,119089850,28000,28000,28000,28000,0
20240823,182100,119089850,28000,28000,28000,28000,0
20240823,182000,119089850,28000,28000,28000,28000,0
20240823,181900,119089850,28000,28000,28000,28000,0
20240823,181800,119089850,28000,28000,28000,28000,0
20240823,181700,119089850,28000,28000,28000,28000,0
20240823,181600,119089850,28000,28000,28000,28000,0
20240823,181500,119089850,28000,28000,28000,28000,0
20240823,181400,119089850,28000,28000,28000,28000,0
20240823,181300,119089850,28000,28000,28000,28000,0
20240823,181200,119089850,28000,28000,28000,28000,0
20240823,181100,119089850,28000,28000,28000,28000,0
20240823,181000,119089850,28000,28000,28000,28000,0
20240823,180900,119089850,28000,28000,28000,28000,0
20240823,180800,119089850,28000,28000,28000,28000,0
20240823,180700,119089850,28000,28000,28000,28000,0
20240823,180600,119089850,28000,28000,28000,28000,0
20240823,180500,119089850,28000,28000,28000,28000,0
20240823,180400,119089850,28000,28000,28000,28000,0
20240823,180300,119089850,28000,28000,28000,28000,0
20240823,180200,119089850,28000,28000,28000,28000,0
20240823,180100,119089850,28000,28000,28000,28000,0
20240823,180000,119089850,28000,28000,28000,28000,0
20240823,175900,119089850,28000,28000,28000,28000,0
20240823,175800,119089850,28000,28000,28000,28000,0
20240823,175700,119089850,28000,28000,28000,28000,0
20240823,175600,119089850,28000,28000,28000,28000,0
20240823,175500,119089850,28000,28000,28000,28000,2
20240823,175400,119089850,28000,28000,28000,28000,0
20240823,175300,119089850,28000,28000,28000,28000,0
20240823,175200,119089850,28000,28000,28000,28000,0
20240823,175100,119089850,28000,28000,28000,28000,0
20240823,175000,119089850,28000,28000,28000,28000,0
20240823,174900,119089850,28000,28000,28000,28000,0
20240823,174800,119089850,28000,28000,28000,28000,0
20240823,174700,119089850,28000,28000,28000,28000,0
20240823,174600,119089850,28000,28000,28000,28000,0
20240823,174500,119089850,28000,28000,28000,28000,0
20240823,174400,119089850,28000,28000,28000,28000,0
20240823,174300,119089850,28000,28000,28000,28000,0
20240823,174200,119089850,28000,28000,28000,28000,0
20240823,174100,119089850,28000,28000,28000,28000,0
20240823,174000,119089850,28000,28000,28000,28000,0
20240823,173900,119089850,28000,28000,28000,28000,0
20240823,173800,119089850,28000,28000,28000,28000,0
20240823,173700,119089850,28000,28000,28000,28000,0
20240823,173600,119089850,28000,28000,28000,28000,0
20240823,173500,119089850,28000,28000,28000,28000,0
20240823,173400,119089850,28000,28000,28000,28000,0
20240823,173300,119089850,28000,28000,28000,28000,0
20240823,173200,119089850,28000,28000,28000,28000,0
20240823,173100,119089850,28000,28000,28000,28000,0
20240823,173000,119089850,28000,28000,28000,28000,0
20240823,172900,119089850,28000,28000,28000,28000,0
20240823,172800,119089850,28000,28000,28000,28000,0
20240823,172700,119089850,28000,28000,28000,28000,0
20240823,172600,119089850,28000,28000,28000,28000,0
20240823,172500,119089850,28000,28000,28000,28000,2
20240823,172400,119089850,28000,28000,28000,28000,0
20240823,172300,119089850,28000,28000,28000,28000,0
20240823,172200,119089850,28000,28000,28000,28000,0
20240823,172100,119089850,28000,28000,28000,28000,0
20240823,172000,119089850,28000,28000,28000,28000,0
20240823,171900,119089850,28000,28000,28000,28000,0
20240823,171800,119089850,28000,28000,28000,28000,0
20240823,171700,119089850,28000,28000,28000,28000,0
20240823,171600,119089850,28000,28000,28000,28000,0
20240823,171500,119089850,28000,28000,28000,28000,0
20240823,171400,119089850,28000,28000,28000,28000,0
20240823,171300,119089850,28000,28000,28000,28000,0
20240823,171200,119089850,28000,28000,28000,28000,0
20240823,171100,119089850,28000,28000,28000,28000,0
20240823,171000,119089850,28000,28000,28000,28000,0
20240823,170900,119089850,28000,28000,28000,28000,0
20240823,170800,119089850,28000,28000,28000,28000,0
20240823,170700,119089850,28000,28000,28000,28000,0
20240823,170600,119089850,28000,28000,28000,28000,0
20240823,170500,119089850,28000,28000,28000,28000,0
20240823,170400,119089850,28000,28000,28000,28000,0
20240823,170300,119089850,28000,28000,28000,28000,0
20240823,170200,119089850,28000,28000,28000,28000,0
20240823,170100,119089850,28000,28000,28000,28000,0
20240823,170000,119089850,28000,28000,28000,28000,0
20240823,165900,119089850,28000,28000,28000,28000,0
20240823,165800,119089850,28000,28000,28000,28000,0
20240823,165700,119089850,28000,28000,28000,28000,0
20240823,165600,119089850,28000,28000,28000,28000,0
20240823,165500,119089850,28000,28000,28000,28000,2
20240823,165400,119089850,28000,28000,28000,28000,0
20240823,165300,119089850,28000,28000,28000,28000,0
20240823,165200,119089850,28000,28000,28000,28000,0
20240823,165100,119089850,28000,28000,28000,28000,0
20240823,165000,119089850,28000,28000,28000,28000,0
20240823,164900,119089850,28000,28000,28000,28000,0
20240823,164800,119089850,28000,28000,28000,28000,0
20240823,164700,119089850,28000,28000,28000,28000,0
20240823,164600,119089850,28000,28000,28000,28000,0
20240823,164500,119089850,28000,28000,28000,28000,0
20240823,164400,119089850,28000,28000,28000,28000,0
20240823,164300,119089850,28000,28000,28000,28000,0
20240823,164200,119089850,28000,28000,28000,28000,0
20240823,164100,119089850,28000,28000,28000,28000,0
20240823,164000,119089850,28000,28000,28000,28000,0
20240823,163900,119089850,28000,28000,28000,28000,0
20240823,163800,119089850,28000,28000,28000,28000,0
20240823,163700,119089850,28000,28000,28000,28000,0
20240823,163600,119089850,28000,28000,28000,28000,0
20240823,163500,119089850,28000,28000,28000,28000,0
20240823,163400,119089850,28000,28000,28000,28000,0
20240823,163300,119089850,28000,28000,28000,28000,0
20240823,163200,119089850,28000,28000,28000,28000,0
20240823,163100,119089850,28000,28000,28000,28000,0
20240823,163000,119089850,28000,28000,28000,28000,0
20240823,162900,119089850,28000,28000,28000,28000,0
20240823,162800,119089850,28000,28000,28000,28000,0
20240823,162700,119089850,28000,28000,28000,28000,0
20240823,162600,119089850,28000,28000,28000,28000,0
20240823,162500,119089850,28000,28000,28000,28000,2
20240823,162400,119089850,28000,28000,28000,28000,0
20240823,162300,119089850,28000,28000,28000,28000,0
20240823,162200,119089850,28000,28000,28000,28000,0
20240823,162100,119089850,28000,28000,28000,28000,0
20240823,162000,119089850,28000,28000,28000,28000,0
20240823,161900,119089850,28000,28000,28000,28000,0
20240823,161800,119089850,28000,28000,28000,28000,0
20240823,161700,119089850,28000,28000,28000,28000,0
20240823,161600,119089850,28000,28000,28000,28000,0
20240823,161500,119089850,28000,28000,28000,28000,0
20240823,161400,119089850,28000,28000,28000,28000,0
20240823,161300,119089850,28000,28000,28000,28000,0
20240823,161200,119089850,28000,28000,28000,28000,0
20240823,161100,119089850,28000,28000,28000,28000,0
20240823,161000,119089850,28000,28000,28000,28000,0
20240823,160900,119089850,28000,28000,28000,28000,0
20240823,160800,119089850,28000,28000,28000,28000,0
20240823,160700,119089850,28000,28000,28000,28000,0
20240823,160600,119089850,28000,28000,28000,28000,0
20240823,160500,119089850,28000,28000,28000,28000,0
20240823,160400,119089850,28000,28000,28000,28000,0
20240823,160300,119089850,28000,28000,28000,28000,0
20240823,160200,119089850,28000,28000,28000,28000,0
20240823,160100,119089850,28000,28000,28000,28000,0
20240823,160000,119089850,28000,28000,28000,28000,0
20240823,155900,119089850,28000,28000,28000,28000,0
20240823,155800,119089850,28000,28000,28000,28000,0
20240823,155700,119089850,28000,28000,28000,28000,0
20240823,155600,119089850,28000,28000,28000,28000,0
20240823,155500,119089850,28000,28000,28000,28000,2
20240823,155400,119089850,28000,28000,28000,28000,0
20240823,155300,119089850,28000,28000,28000,28000,0
20240823,155200,119089850,28000,28000,28000,28000,0
20240823,155100,119089850,28000,28000,28000,28000,0
20240823,155000,119089850,28000,28000,28000,28000,0
20240823,154900,119089850,28000,28000,28000,28000,0
20240823,154800,119089850,28000,28000,28000,28000,0
20240823,154700,119089850,28000,28000,28000,28000,0
20240823,154600,119089850,28000,28000,28000,28000,0
20240823,154500,119089850,28000,28000,28000,28000,0
20240823,154400,119089850,28000,28000,28000,28000,0
20240823,154300,119089850,28000,28000,28000,28000,0
20240823,154200,119089850,28000,28000,28000,28000,0
20240823,154100,119089850,28000,28000,28000,28000,0
20240823,154000,119089850,28000,28000,28000,28000,0
20240823,153900,119089850,28000,28000,28000,28000,0
20240823,153800,119089850,28000,28000,28000,28000,0
20240823,153700,119089850,28000,28000,28000,28000,0
20240823,153600,119089850,28000,28000,28000,28000,0
20240823,153500,119089850,28000,28000,28000,28000,0
20240823,153400,119089850,28000,28000,28000,28000,0
20240823,153300,119089850,28000,28000,28000,28000,0
20240823,153200,119089850,28000,28000,28000,28000,0
20240823,153100,119089850,28000,28000,28000,28000,0
20240823,153000,119089850,28000,28000,28000,28000,2
20240823,152900,119033850,28000,28000,28000,28000,0
20240823,152800,119033850,28000,28000,28000,28000,0
20240823,152700,119033850,28000,28000,28000,28000,0
20240823,152600,119033850,28000,28000,28000,28000,0
20240823,152500,119033850,28000,28000,28000,28000,0
20240823,152400,119033850,28000,28000,28000,28000,0
20240823,152300,119033850,28000,28000,28000,28000,0
20240823,152200,119033850,28000,28000,28000,28000,0
20240823,152100,119033850,28000,28000,28000,28000,0
20240823,152000,119033850,28000,28000,28000,28000,0
20240823,151900,119033850,28000,28000,28000,28000,0
20240823,151800,119033850,28000,28000,28000,28000,0
20240823,151700,119033850,28000,28000,28000,28000,0
20240823,151600,119033850,28000,28000,28000,28000,0
20240823,151500,119033850,28000,28000,28000,28000,0
20240823,151400,119033850,28000,28000,28000,28000,57
20240823,151300,117437850,28000,28000,28000,28000,0
20240823,151200,117437850,28000,28000,28000,28000,2
20240823,151100,117381850,28100,28100,28100,28100,0
20240823,151000,117381850,28100,28100,28100,28100,1
20240823,150900,117353750,28100,28100,28100,28100,0
20240823,150800,117353750,28100,28100,28100,28100,0
20240823,150700,117353750,28100,28100,28100,28100,0
20240823,150600,117353750,28100,28100,28100,28100,0
20240823,150500,117353750,28100,28100,28100,28100,0
20240823,150400,117353750,28100,28100,28100,28100,0
20240823,150300,117353750,28100,28100,28100,28100,0
20240823,150200,117353750,28100,28100,28100,28100,0
20240823,150100,117353750,28100,28100,28100,28100,0
20240823,150000,117353750,28100,28100,28100,28100,0
20240823,145900,117353750,28100,28100,28100,28100,0
20240823,145800,117353750,28100,28100,28100,28100,0
20240823,145700,117353750,28100,28100,28100,28100,0
20240823,145600,117353750,28100,28100,28100,28100,0
20240823,145500,117353750,28100,28100,28100,28100,0
20240823,145400,117353750,28100,28100,28100,28100,0
20240823,145300,117353750,28100,28100,28100,28100,0
20240823,145200,117353750,28100,28100,28100,28100,0
20240823,145100,117353750,28100,28100,28100,28100,0
20240823,145000,117353750,28100,28100,28100,28100,0
20240823,144900,117353750,28100,28100,28100,28100,0
20240823,144800,117353750,28100,28100,28100,28100,0
20240823,144700,117353750,28100,28100,28100,28100,0
20240823,144600,117353750,28100,28100,28100,28100,0
20240823,144500,117353750,28100,28100,28100,28100,0
20240823,144400,117353750,28100,28100,28100,28100,0
20240823,144300,117353750,28100,28100,28100,28100,0
20240823,144200,117353750,28100,28100,28100,28100,0
20240823,144100,117353750,28100,28100,28100,28100,0
20240823,144000,117353750,28100,28100,28100,28100,0
20240823,143900,117353750,28100,28100,28100,28100,0
20240823,143800,117353750,28100,28100,28100,28100,0
20240823,143700,117353750,28100,28100,28100,28100,0
20240823,143600,117353750,28100,28100,28100,28100,0
20240823,143500,117353750,28100,28100,28100,28100,0
20240823,143400,117353750,28100,28100,28100,28100,0
20240823,143300,117353750,28100,28100,28100,28100,0
20240823,143200,117353750,28100,28100,28100,28100,0
20240823,143100,117353750,28100,28100,28100,28100,0
20240823,143000,117353750,28100,28100,28100,28100,0
20240823,142900,117353750,28100,28100,28100,28100,0
20240823,142800,117353750,28100,28100,28100,28100,0
20240823,142700,117353750,28100,28100,28100,28100,0
20240823,142600,117353750,28100,28100,28100,28100,10
20240823,142500,117072750,27850,27850,27850,27850,0
20240823,142400,117072750,27850,27850,27850,27850,0
20240823,142300,117072750,27850,27850,27850,27850,0
20240823,142200,117072750,27850,27850,27850,27850,0
20240823,142100,117072750,27850,27850,27850,27850,0
20240823,142000,117072750,27850,27850,27850,27850,56
20240823,141900,115513150,27850,27850,27850,27850,24
20240823,141800,114844750,27850,27850,27850,27850,0
20240823,141700,114844750,27850,27850,27850,27850,0
20240823,141600,114844750,27850,27850,27850,27850,0
20240823,141500,114844750,27850,27850,27850,27850,0
20240823,141400,114844750,27850,27850,27850,27850,0
20240823,141300,114844750,27850,27850,27850,27850,0
20240823,141200,114844750,27850,27850,27850,27850,0
20240823,141100,114844750,27850,27850,27850,27850,0
20240823,141000,114844750,27850,27850,27850,27850,0
20240823,140900,114844750,27850,27850,27850,27850,6
20240823,140800,114677650,28150,28150,28150,28150,0
20240823,140700,114677650,28150,28150,28150,28150,0
20240823,140600,114677650,28150,28150,28150,28150,0
20240823,140500,114677650,28150,28150,28150,28150,0
20240823,140400,114677650,28150,28150,28150,28150,0
20240823,140300,114677650,28150,28150,28150,28150,0
20240823,140200,114677650,28150,28150,28150,28150,0
20240823,140100,114677650,28150,28150,28150,28150,0
20240823,140000,114677650,28150,28150,28150,28150,0
20240823,135900,114677650,28150,28150,28150,28150,0
20240823,135800,114677650,28150,28150,28150,28150,0
20240823,135700,114677650,28150,28150,28150,28150,0
20240823,135600,114677650,28150,28150,28150,28150,0
20240823,135500,114677650,28150,28150,28150,28150,0
20240823,135400,114677650,28150,28150,28150,28150,0
20240823,135300,114677650,28150,28150,28150,28150,0
20240823,135200,114677650,28150,28150,28150,28150,0
20240823,135100,114677650,28150,28150,28150,28150,0
20240823,135000,114677650,28150,28150,28150,28150,0
20240823,134900,114677650,28150,28150,28150,28150,0
20240823,134800,114677650,28150,28150,28150,28150,0
20240823,134700,114677650,28150,28150,28150,28150,0
20240823,134600,114677650,28150,28150,28150,28150,0
20240823,134500,114677650,28150,28150,28150,28150,56
20240823,134400,113101250,28150,28150,28150,28150,0
20240823,134300,113101250,28150,28150,28150,28150,0
20240823,134200,113101250,28150,28150,28150,28150,0
20240823,134100,113101250,28150,28150,28150,28150,0
20240823,134000,113101250,28150,28150,28150,28150,0
20240823,133900,113101250,28150,28150,28150,28150,0
20240823,133800,113101250,28150,28150,28150,28150,0
20240823,133700,113101250,28150,28150,28150,28150,0
20240823,133600,113101250,28150,28150,28150,28150,210
20240823,133500,107189750,28150,28150,28150,28150,10
20240823,133400,106908250,28150,28150,28150,28150,0
20240823,133300,106908250,28150,28150,28150,28150,0
20240823,133200,106908250,28150,28150,28150,28150,0
20240823,133100,106908250,28150,28150,28150,28150,0
20240823,133000,106908250,28150,28150,28150,28150,0
20240823,132900,106908250,28150,28150,28150,28150,0
20240823,132800,106908250,28150,28150,28150,28150,5
20240823,132700,106767500,28150,28150,28150,28150,0
20240823,132600,106767500,28150,28150,28150,28150,0
20240823,132500,106767500,28150,28150,28150,28150,0
20240823,132400,106767500,28150,28150,28150,28150,100
20240823,132300,103952500,28150,28150,28150,28150,0
20240823,132200,103952500,28150,28150,28150,28150,0
20240823,132100,103952500,28150,28150,28150,28150,0
20240823,132000,103952500,28150,28150,28150,28150,0
20240823,131900,103952500,28150,28150,28150,28150,0
20240823,131800,103952500,28150,28150,28150,28150,0
20240823,131700,103952500,28150,28150,28150,28150,0
20240823,131600,103952500,28150,28150,28150,28150,0
20240823,131500,103952500,28150,28150,28150,28150,0
20240823,131400,103952500,28150,28150,28150,28150,0
20240823,131300,103952500,28150,28150,28150,28150,0
20240823,131200,103952500,28150,28150,28150,28150,100
20240823,131100,101137500,28150,28150,28150,28150,0
20240823,131000,101137500,28150,28150,28150,28150,0
20240823,130900,101137500,28150,28150,28150,28150,0
20240823,130800,101137500,28150,28150,28150,28150,0
20240823,130700,101137500,28150,28150,28150,28150,0
20240823,130600,101137500,28150,28150,28150,28150,0
20240823,130500,101137500,28150,28150,28150,28150,3
20240823,130400,101053050,28150,28150,28150,28150,0
20240823,130300,101053050,28150,28150,28150,28150,0
20240823,130200,101053050,28150,28150,28150,28150,0
20240823,130100,101053050,28150,28150,28150,28150,0
20240823,130000,101053050,28150,28150,28150,28150,0
20240823,125900,101053050,28150,28150,28150,28150,0
20240823,125800,101053050,28150,28150,28150,28150,0
20240823,125700,101053050,28150,28150,28150,28150,0
20240823,125600,101053050,28150,28150,28150,28150,0
20240823,125500,101053050,28150,28150,28150,28150,0
20240823,125400,101053050,28150,28150,28150,28150,0
20240823,125300,101053050,28150,28150,28150,28150,0
20240823,125200,101053050,28150,28150,28150,28150,0
20240823,125100,101053050,28150,28150,28150,28150,3
20240823,125000,100968600,28150,28150,28150,28150,0
20240823,124900,100968600,28150,28150,28150,28150,0
20240823,124800,100968600,28150,28150,28150,28150,10
20240823,124700,100687100,28150,28150,28150,28150,0
20240823,124600,100687100,28150,28150,28150,28150,0
20240823,124500,100687100,28150,28150,28150,28150,0
20240823,124400,100687100,28150,28150,28150,28150,0
20240823,124300,100687100,28150,28150,28150,28150,0
20240823,124200,100687100,28150,28150,28150,28150,0
20240823,124100,100687100,28150,28150,28150,28150,0
20240823,124000,100687100,28150,28150,28150,28150,0
20240823,123900,100687100,28150,28150,28150,28150,0
20240823,123800,100687100,28150,28150,28150,28150,0
20240823,123700,100687100,28150,28150,28150,28150,0
20240823,123600,100687100,28150,28150,28150,28150,0
20240823,123500,100687100,28150,28150,28150,28150,0
20240823,123400,100687100,28150,28150,28150,28150,0
20240823,123300,100687100,28150,28150,28150,28150,0
20240823,123200,100687100,28150,28150,28150,28150,0
20240823,123100,100687100,28150,28150,28150,28150,0
20240823,123000,100687100,28150,28150,28150,28150,0
20240823,122900,100687100,28150,28150,28150,28150,0
20240823,122800,100687100,28150,28150,28150,28150,0
20240823,122700,100687100,28150,28150,28150,28150,0
20240823,122600,100687100,28150,28150,28150,28150,0
20240823,122500,100687100,28150,28150,28150,28150,0
20240823,122400,100687100,28150,28150,28150,28150,8
20240823,122300,100461900,28200,28200,28200,28200,0
20240823,122200,100461900,28200,28200,28200,28200,0
20240823,122100,100461900,28200,28200,28200,28200,0
20240823,122000,100461900,28200,28200,28200,28200,0
20240823,121900,100461900,28200,28200,28200,28200,0
20240823,121800,100461900,28200,28200,28200,28200,0
20240823,121700,100461900,28200,28200,28200,28200,0
20240823,121600,100461900,28200,28200,28200,28200,0
20240823,121500,100461900,28200,28200,28200,28200,0
20240823,121400,100461900,28200,28200,28200,28200,0
20240823,121300,100461900,28200,28200,28200,28200,0
20240823,121200,100461900,28200,28200,28200,28200,0
20240823,121100,100461900,28200,28200,28200,28200,0
20240823,121000,100461900,28200,28200,28200,28200,0
20240823,120900,100461900,28200,28200,28200,28200,0
20240823,120800,100461900,28200,28200,28200,28200,0
20240823,120700,100461900,28200,28200,28200,28200,0
20240823,120600,100461900,28200,28200,28200,28200,0
20240823,120500,100461900,28200,28200,28200,28200,0
20240823,120400,100461900,28200,28200,28200,28200,0
20240823,120300,100461900,28200,28200,28200,28200,0
20240823,120200,100461900,28200,28200,28200,28200,0
20240823,120100,100461900,28200,28200,28200,28200,0
20240823,120000,100461900,28200,28200,28200,28200,0
20240823,115900,100461900,28200,28200,28200,28200,0
20240823,115800,100461900,28200,28200,28200,28200,0
20240823,115700,100461900,28200,28200,28200,28200,0
20240823,115600,100461900,28200,28200,28200,28200,0
20240823,115500,100461900,28200,28200,28200,28200,0
20240823,115400,100461900,28200,28200,28200,28200,0
20240823,115300,100461900,28200,28200,28200,28200,0
20240823,115200,100461900,28200,28200,28200,28200,0
20240823,115100,100461900,28200,28200,28200,28200,0
20240823,115000,100461900,28200,28200,28200,28200,0
20240823,114900,100461900,28200,28200,28200,28200,0
20240823,114800,100461900,28200,28200,28200,28200,0
20240823,114700,100461900,28200,28200,28200,28200,0
20240823,114600,100461900,28200,28200,28200,28200,0
20240823,114500,100461900,28200,28200,28200,28200,0
20240823,114400,100461900,28200,28200,28200,28200,0
20240823,114300,100461900,28200,28200,28200,28200,0
20240823,114200,100461900,28200,28200,28200,28200,0
20240823,114100,100461900,28200,28200,28200,28200,0
20240823,114000,100461900,28200,28200,28200,28200,0
20240823,113900,100461900,28200,28200,28200,28200,0
20240823,113800,100461900,28200,28200,28200,28200,0
20240823,113700,100461900,28200,28200,28200,28200,0
20240823,113600,100461900,28200,28200,28200,28200,0
20240823,113500,100461900,28200,28200,28200,28200,0
20240823,113400,100461900,28200,28200,28200,28200,0
20240823,113300,100461900,28200,28200,28200,28200,0
20240823,113200,100461900,28200,28200,28200,28200,0
20240823,113100,100461900,28200,28200,28200,28200,0
20240823,113000,100461900,28200,28200,28200,28200,22
20240823,112900,99841500,28200,28200,28200,28200,0
20240823,112800,99841500,28200,28200,28200,28200,0
20240823,112700,99841500,28200,28200,28200,28200,0
20240823,112600,99841500,28200,28200,28200,28200,0
20240823,112500,99841500,28200,28200,28200,28200,0
20240823,112400,99841500,28200,28200,28200,28200,0
20240823,112300,99841500,28200,28200,28200,28200,0
20240823,112200,99841500,28200,28200,28200,28200,0
20240823,112100,99841500,28200,28200,28200,28200,0
20240823,112000,99841500,28200,28200,28200,28200,0
20240823,111900,99841500,28200,28200,28200,28200,0
20240823,111800,99841500,28200,28200,28200,28200,9
20240823,111700,99587700,28200,28200,28200,28200,0
20240823,111600,99587700,28200,28200,28200,28200,0
20240823,111500,99587700,28200,28200,28200,28200,0
20240823,111400,99587700,28200,28200,28200,28200,0
20240823,111300,99587700,28200,28200,28200,28200,6
20240823,111200,99418500,28200,28200,28200,28200,0
20240823,111100,99418500,28200,28200,28200,28200,0
20240823,111000,99418500,28200,28200,28200,28200,0
20240823,110900,99418500,28200,28200,28200,28200,0
20240823,110800,99418500,28200,28200,28200,28200,0
20240823,110700,99418500,28200,28200,28200,28200,10
20240823,110600,99136500,28200,28200,28200,28200,20
20240823,110500,98572500,28200,28200,28200,28200,0
20240823,110400,98572500,28200,28200,28200,28200,0
20240823,110300,98572500,28200,28200,28200,28200,0
20240823,110200,98572500,28200,28200,28200,28200,0
20240823,110100,98572500,28200,28200,28200,28200,0
20240823,110000,98572500,28200,28200,28200,28200,0
20240823,105900,98572500,28200,28200,28200,28200,0
20240823,105800,98572500,28200,28200,28200,28200,0
20240823,105700,98572500,28200,28200,28200,28200,0
20240823,105600,98572500,28200,28200,28200,28200,0
20240823,105500,98572500,28200,28200,28200,28200,31
20240823,105400,97698300,27650,27650,27650,27650,0
20240823,105300,97698300,27650,27650,27650,27650,0
20240823,105200,97698300,27650,27650,27650,27650,0
20240823,105100,97698300,27650,28150,28150,27650,2096
20240823,105000,39294750,28350,28350,28350,28350,0
20240823,104900,39294750,28350,28350,28350,28350,0
20240823,104800,39294750,28350,28350,28350,28350,0
20240823,104700,39294750,28350,28350,28350,28350,0
20240823,104600,39294750,28350,28350,28350,28350,0
20240823,104500,39294750,28350,28350,28350,28350,0
20240823,104400,39294750,28350,28350,28350,28350,0
20240823,104300,39294750,28350,28350,28350,28350,0
20240823,104200,39294750,28350,28350,28350,28350,0
20240823,104100,39294750,28350,28350,28350,28350,5
20240823,104000,39153000,28400,28400,28400,28400,0
20240823,103900,39153000,28400,28400,28400,28400,0
20240823,103800,39153000,28400,28400,28400,28400,0
20240823,103700,39153000,28400,28400,28400,28400,0
20240823,103600,39153000,28400,28400,28400,28400,0
20240823,103500,39153000,28400,28400,28400,28400,0
20240823,103400,39153000,28400,28400,28400,28400,0
20240823,103300,39153000,28400,28400,28400,28400,0
20240823,103200,39153000,28400,28400,28400,28400,0
20240823,103100,39153000,28400,28400,28400,28400,0
20240823,103000,39153000,28400,28400,28400,28400,0
20240823,102900,39153000,28400,28400,28400,28400,0
20240823,102800,39153000,28400,28400,28400,28400,0
20240823,102700,39153000,28400,28400,28400,28400,0
20240823,102600,39153000,28400,28400,28400,28400,0
20240823,102500,39153000,28400,28400,28400,28400,0
20240823,102400,39153000,28400,28400,28400,28400,0
20240823,102300,39153000,28400,28400,28400,28400,0
20240823,102200,39153000,28400,28400,28400,28400,0
20240823,102100,39153000,28400,28400,28400,28400,0
20240823,102000,39153000,28400,28400,28400,28400,0
20240823,101900,39153000,28400,28400,28400,28400,0
20240823,101800,39153000,28400,28400,28400,28400,0
20240823,101700,39153000,28400,28400,28400,28400,0
20240823,101600,39153000,28400,28400,28400,28400,1
20240823,101500,39124600,28400,28400,28400,28400,0
20240823,101400,39124600,28400,28400,28400,28400,0
20240823,101300,39124600,28400,28400,28400,28400,0
20240823,101200,39124600,28400,28400,28400,28400,0
20240823,101100,39124600,28400,28350,28400,28350,176
20240823,101000,34128700,28400,28400,28400,28400,0
20240823,100900,34128700,28400,28400,28400,28400,0
20240823,100800,34128700,28400,28400,28400,28400,175
20240823,100700,29158700,28400,28400,28400,28400,2
20240823,100600,29101900,28000,28000,28000,28000,0
20240823,100500,29101900,28000,28000,28000,28000,0
20240823,100400,29101900,28000,28000,28000,28000,0
20240823,100300,29101900,28000,28000,28000,28000,0
20240823,100200,29101900,28000,28000,28000,28000,0
20240823,100100,29101900,28000,28000,28000,28000,0
20240823,100000,29101900,28000,28000,28000,28000,0
20240823,095900,29101900,28000,28000,28000,28000,0
20240823,095800,29101900,28000,28000,28000,28000,0
20240823,095700,29101900,28000,28150,28150,28000,1000
20240823,095600,1052950,28450,28450,28450,28450,0
20240823,095500,1052950,28450,28450,28450,28450,0
20240823,095400,1052950,28450,28450,28450,28450,0
20240823,095300,1052950,28450,28450,28450,28450,0
20240823,095200,1052950,28450,28450,28450,28450,0
20240823,095100,1052950,28450,28450,28450,28450,0
20240823,095000,1052950,28450,28450,28450,28450,0
20240823,094900,1052950,28450,28450,28450,28450,0
20240823,094800,1052950,28450,28450,28450,28450,0
20240823,094700,1052950,28450,28450,28450,28450,0
20240823,094600,1052950,28450,28450,28450,28450,0
20240823,094500,1052950,28450,28450,28450,28450,0
20240823,094400,1052950,28450,28450,28450,28450,0
20240823,094300,1052950,28450,28450,28450,28450,0
20240823,094200,1052950,28450,28450,28450,28450,30
20240823,094100,199450,28450,28450,28450,28450,0
20240823,094000,199450,28450,28450,28450,28450,0
20240823,093900,199450,28450,28450,28450,28450,0
20240823,093800,199450,28450,28450,28450,28450,0
20240823,093700,199450,28450,28450,28450,28450,0
20240823,093600,199450,28450,28450,28450,28450,0
20240823,093500,199450,28450,28450,28450,28450,0
20240823,093400,199450,28450,28450,28450,28450,0
20240823,093300,199450,28450,28450,28450,28450,1
20240823,093200,171000,28500,28500,28500,28500,0
20240823,093100,171000,28500,28500,28500,28500,0
20240823,093000,171000,28500,28500,28500,28500,0
20240823,092900,171000,28500,28500,28500,28500,0
20240823,092800,171000,28500,28500,28500,28500,0
20240823,092700,171000,28500,28500,28500,28500,0
20240823,092600,171000,28500,28500,28500,28500,0
20240823,092500,171000,28500,28500,28500,28500,0
20240823,092400,171000,28500,28500,28500,28500,0
20240823,092300,171000,28500,28500,28500,28500,0
20240823,092200,171000,28500,28500,28500,28500,0
20240823,092100,171000,28500,28500,28500,28500,0
20240823,092000,171000,28500,28500,28500,28500,0
20240823,091900,171000,28500,28500,28500,28500,0
20240823,091800,171000,28500,28500,28500,28500,0
20240823,091700,171000,28500,28500,28500,28500,0
20240823,091600,171000,28500,28500,28500,28500,0
20240823,091500,171000,28500,28500,28500,28500,0
20240823,091400,171000,28500,28500,28500,28500,0
20240823,091300,171000,28500,28500,28500,28500,0
20240823,091200,171000,28500,28500,28500,28500,0
20240823,091100,171000,28500,28500,28500,28500,1
20240823,091000,142500,28500,28500,28500,28500,0
20240823,090900,142500,28500,28500,28500,28500,0
20240823,090800,142500,28500,28500,28500,28500,5
20240823,090700,0,28400,28400,28400,28400,0
20240823,090600,0,28400,28400,28400,28400,0
20240823,090500,0,28400,28400,28400,28400,0
20240823,090400,0,28400,28400,28400,28400,0
20240823,090300,0,28400,28400,28400,28400,0
20240823,090200,0,28400,28400,28400,28400,0
20240823,090100,0,28400,28400,28400,28400,0
20240823,090000,0,28400,28400,28400,28400,0