KissMeData/084110/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195300,263863500,24800,24800,24800,24800,636
20240801,195200,263863500,24800,24800,24800,24800,0
20240801,195100,263863500,24800,24800,24800,24800,0
20240801,195000,263863500,24800,24800,24800,24800,0
20240801,194900,263863500,24800,24800,24800,24800,0
20240801,194800,263863500,24800,24800,24800,24800,0
20240801,194700,263863500,24800,24800,24800,24800,0
20240801,194600,263863500,24800,24800,24800,24800,0
20240801,194500,263863500,24800,24800,24800,24800,0
20240801,194400,263863500,24800,24800,24800,24800,0
20240801,194300,263863500,24800,24800,24800,24800,0
20240801,194200,263863500,24800,24800,24800,24800,0
20240801,194100,263863500,24800,24800,24800,24800,0
20240801,194000,263863500,24800,24800,24800,24800,0
20240801,193900,263863500,24800,24800,24800,24800,0
20240801,193800,263863500,24800,24800,24800,24800,0
20240801,193700,263863500,24800,24800,24800,24800,0
20240801,193600,263863500,24800,24800,24800,24800,0
20240801,193500,263863500,24800,24800,24800,24800,0
20240801,193400,263863500,24800,24800,24800,24800,0
20240801,193300,263863500,24800,24800,24800,24800,0
20240801,193200,263863500,24800,24800,24800,24800,0
20240801,193100,263863500,24800,24800,24800,24800,0
20240801,193000,263863500,24800,24800,24800,24800,0
20240801,192900,263863500,24800,24800,24800,24800,0
20240801,192800,263863500,24800,24800,24800,24800,0
20240801,192700,263863500,24800,24800,24800,24800,0
20240801,192600,263863500,24800,24800,24800,24800,0
20240801,192500,263863500,24800,24800,24800,24800,0
20240801,192400,263863500,24800,24800,24800,24800,0
20240801,192300,263863500,24800,24800,24800,24800,636
20240801,192200,263863500,24800,24800,24800,24800,0
20240801,192100,263863500,24800,24800,24800,24800,0
20240801,192000,263863500,24800,24800,24800,24800,0
20240801,191900,263863500,24800,24800,24800,24800,0
20240801,191800,263863500,24800,24800,24800,24800,0
20240801,191700,263863500,24800,24800,24800,24800,0
20240801,191600,263863500,24800,24800,24800,24800,0
20240801,191500,263863500,24800,24800,24800,24800,0
20240801,191400,263863500,24800,24800,24800,24800,0
20240801,191300,263863500,24800,24800,24800,24800,0
20240801,191200,263863500,24800,24800,24800,24800,0
20240801,191100,263863500,24800,24800,24800,24800,0
20240801,191000,263863500,24800,24800,24800,24800,0
20240801,190900,263863500,24800,24800,24800,24800,0
20240801,190800,263863500,24800,24800,24800,24800,0
20240801,190700,263863500,24800,24800,24800,24800,0
20240801,190600,263863500,24800,24800,24800,24800,0
20240801,190500,263863500,24800,24800,24800,24800,0
20240801,190400,263863500,24800,24800,24800,24800,0
20240801,190300,263863500,24800,24800,24800,24800,0
20240801,190200,263863500,24800,24800,24800,24800,0
20240801,190100,263863500,24800,24800,24800,24800,0
20240801,190000,263863500,24800,24800,24800,24800,0
20240801,185900,263863500,24800,24800,24800,24800,0
20240801,185800,263863500,24800,24800,24800,24800,0
20240801,185700,263863500,24800,24800,24800,24800,0
20240801,185600,263863500,24800,24800,24800,24800,0
20240801,185500,263863500,24800,24800,24800,24800,0
20240801,185400,263863500,24800,24800,24800,24800,0
20240801,185300,263863500,24800,24800,24800,24800,636
20240801,185200,263863500,24800,24800,24800,24800,0
20240801,185100,263863500,24800,24800,24800,24800,0
20240801,185000,263863500,24800,24800,24800,24800,0
20240801,184900,263863500,24800,24800,24800,24800,0
20240801,184800,263863500,24800,24800,24800,24800,0
20240801,184700,263863500,24800,24800,24800,24800,0
20240801,184600,263863500,24800,24800,24800,24800,0
20240801,184500,263863500,24800,24800,24800,24800,0
20240801,184400,263863500,24800,24800,24800,24800,0
20240801,184300,263863500,24800,24800,24800,24800,0
20240801,184200,263863500,24800,24800,24800,24800,0
20240801,184100,263863500,24800,24800,24800,24800,0
20240801,184000,263863500,24800,24800,24800,24800,0
20240801,183900,263863500,24800,24800,24800,24800,0
20240801,183800,263863500,24800,24800,24800,24800,0
20240801,183700,263863500,24800,24800,24800,24800,0
20240801,183600,263863500,24800,24800,24800,24800,0
20240801,183500,263863500,24800,24800,24800,24800,0
20240801,183400,263863500,24800,24800,24800,24800,0
20240801,183300,263863500,24800,24800,24800,24800,0
20240801,183200,263863500,24800,24800,24800,24800,0
20240801,183100,263863500,24800,24800,24800,24800,0
20240801,183000,263863500,24800,24800,24800,24800,0
20240801,182900,263863500,24800,24800,24800,24800,0
20240801,182800,263863500,24800,24800,24800,24800,0
20240801,182700,263863500,24800,24800,24800,24800,0
20240801,182600,263863500,24800,24800,24800,24800,0
20240801,182500,263863500,24800,24800,24800,24800,0
20240801,182400,263863500,24800,24800,24800,24800,0
20240801,182300,263863500,24800,24800,24800,24800,636
20240801,182200,263863500,24800,24800,24800,24800,0
20240801,182100,263863500,24800,24800,24800,24800,0
20240801,182000,263863500,24800,24800,24800,24800,0
20240801,181900,263863500,24800,24800,24800,24800,0
20240801,181800,263863500,24800,24800,24800,24800,0
20240801,181700,263863500,24800,24800,24800,24800,0
20240801,181600,263863500,24800,24800,24800,24800,0
20240801,181500,263863500,24800,24800,24800,24800,0
20240801,181400,263863500,24800,24800,24800,24800,0
20240801,181300,263863500,24800,24800,24800,24800,0
20240801,181200,263863500,24800,24800,24800,24800,0
20240801,181100,263863500,24800,24800,24800,24800,0
20240801,181000,263863500,24800,24800,24800,24800,0
20240801,180900,263863500,24800,24800,24800,24800,0
20240801,180800,263863500,24800,24800,24800,24800,0
20240801,180700,263863500,24800,24800,24800,24800,0
20240801,180600,263863500,24800,24800,24800,24800,0
20240801,180500,263863500,24800,24800,24800,24800,0
20240801,180400,263863500,24800,24800,24800,24800,0
20240801,180300,263863500,24800,24800,24800,24800,0
20240801,180200,263863500,24800,24800,24800,24800,0
20240801,180100,263863500,24800,24800,24800,24800,0
20240801,180000,263863500,24800,24800,24800,24800,0
20240801,175900,263863500,24800,24800,24800,24800,0
20240801,175800,263863500,24800,24800,24800,24800,0
20240801,175700,263863500,24800,24800,24800,24800,0
20240801,175600,263863500,24800,24800,24800,24800,0
20240801,175500,263863500,24800,24800,24800,24800,0
20240801,175400,263863500,24800,24800,24800,24800,0
20240801,175300,263863500,24800,24800,24800,24800,636
20240801,175200,263863500,24800,24800,24800,24800,0
20240801,175100,263863500,24800,24800,24800,24800,0
20240801,175000,263863500,24800,24800,24800,24800,0
20240801,174900,263863500,24800,24800,24800,24800,0
20240801,174800,263863500,24800,24800,24800,24800,0
20240801,174700,263863500,24800,24800,24800,24800,0
20240801,174600,263863500,24800,24800,24800,24800,0
20240801,174500,263863500,24800,24800,24800,24800,0
20240801,174400,263863500,24800,24800,24800,24800,0
20240801,174300,263863500,24800,24800,24800,24800,0
20240801,174200,263863500,24800,24800,24800,24800,0
20240801,174100,263863500,24800,24800,24800,24800,0
20240801,174000,263863500,24800,24800,24800,24800,0
20240801,173900,263863500,24800,24800,24800,24800,0
20240801,173800,263863500,24800,24800,24800,24800,0
20240801,173700,263863500,24800,24800,24800,24800,0
20240801,173600,263863500,24800,24800,24800,24800,0
20240801,173500,263863500,24800,24800,24800,24800,0
20240801,173400,263863500,24800,24800,24800,24800,0
20240801,173300,263863500,24800,24800,24800,24800,0
20240801,173200,263863500,24800,24800,24800,24800,0
20240801,173100,263863500,24800,24800,24800,24800,0
20240801,173000,263863500,24800,24800,24800,24800,0
20240801,172900,263863500,24800,24800,24800,24800,0
20240801,172800,263863500,24800,24800,24800,24800,0
20240801,172700,263863500,24800,24800,24800,24800,0
20240801,172600,263863500,24800,24800,24800,24800,0
20240801,172500,263863500,24800,24800,24800,24800,0
20240801,172400,263863500,24800,24800,24800,24800,0
20240801,172300,263863500,24800,24800,24800,24800,636
20240801,172200,263863500,24800,24800,24800,24800,0
20240801,172100,263863500,24800,24800,24800,24800,0
20240801,172000,263863500,24800,24800,24800,24800,0
20240801,171900,263863500,24800,24800,24800,24800,0
20240801,171800,263863500,24800,24800,24800,24800,0
20240801,171700,263863500,24800,24800,24800,24800,0
20240801,171600,263863500,24800,24800,24800,24800,0
20240801,171500,263863500,24800,24800,24800,24800,0
20240801,171400,263863500,24800,24800,24800,24800,0
20240801,171300,263863500,24800,24800,24800,24800,0
20240801,171200,263863500,24800,24800,24800,24800,0
20240801,171100,263863500,24800,24800,24800,24800,0
20240801,171000,263863500,24800,24800,24800,24800,0
20240801,170900,263863500,24800,24800,24800,24800,0
20240801,170800,263863500,24800,24800,24800,24800,0
20240801,170700,263863500,24800,24800,24800,24800,0
20240801,170600,263863500,24800,24800,24800,24800,0
20240801,170500,263863500,24800,24800,24800,24800,0
20240801,170400,263863500,24800,24800,24800,24800,0
20240801,170300,263863500,24800,24800,24800,24800,0
20240801,170200,263863500,24800,24800,24800,24800,0
20240801,170100,263863500,24800,24800,24800,24800,0
20240801,170000,263863500,24800,24800,24800,24800,0
20240801,165900,263863500,24800,24800,24800,24800,0
20240801,165800,263863500,24800,24800,24800,24800,0
20240801,165700,263863500,24800,24800,24800,24800,0
20240801,165600,263863500,24800,24800,24800,24800,0
20240801,165500,263863500,24800,24800,24800,24800,0
20240801,165400,263863500,24800,24800,24800,24800,0
20240801,165300,263863500,24800,24800,24800,24800,636
20240801,165200,263863500,24800,24800,24800,24800,0
20240801,165100,263863500,24800,24800,24800,24800,0
20240801,165000,263863500,24800,24800,24800,24800,0
20240801,164900,263863500,24800,24800,24800,24800,0
20240801,164800,263863500,24800,24800,24800,24800,0
20240801,164700,263863500,24800,24800,24800,24800,0
20240801,164600,263863500,24800,24800,24800,24800,0
20240801,164500,263863500,24800,24800,24800,24800,0
20240801,164400,263863500,24800,24800,24800,24800,0
20240801,164300,263863500,24800,24800,24800,24800,0
20240801,164200,263863500,24800,24800,24800,24800,0
20240801,164100,263863500,24800,24800,24800,24800,0
20240801,164000,263863500,24800,24800,24800,24800,0
20240801,163900,263863500,24800,24800,24800,24800,0
20240801,163800,263863500,24800,24800,24800,24800,0
20240801,163700,263863500,24800,24800,24800,24800,0
20240801,163600,263863500,24800,24800,24800,24800,0
20240801,163500,263863500,24800,24800,24800,24800,0
20240801,163400,263863500,24800,24800,24800,24800,0
20240801,163300,263863500,24800,24800,24800,24800,0
20240801,163200,263863500,24800,24800,24800,24800,0
20240801,163100,263863500,24800,24800,24800,24800,0
20240801,163000,263863500,24800,24800,24800,24800,0
20240801,162900,263863500,24800,24800,24800,24800,0
20240801,162800,263863500,24800,24800,24800,24800,0
20240801,162700,263863500,24800,24800,24800,24800,0
20240801,162600,263863500,24800,24800,24800,24800,0
20240801,162500,263863500,24800,24800,24800,24800,0
20240801,162400,263863500,24800,24800,24800,24800,0
20240801,162300,263863500,24800,24800,24800,24800,636
20240801,162200,263863500,24800,24800,24800,24800,0
20240801,162100,263863500,24800,24800,24800,24800,0
20240801,162000,263863500,24800,24800,24800,24800,0
20240801,161900,263863500,24800,24800,24800,24800,0
20240801,161800,263863500,24800,24800,24800,24800,0
20240801,161700,263863500,24800,24800,24800,24800,0
20240801,161600,263863500,24800,24800,24800,24800,0
20240801,161500,263863500,24800,24800,24800,24800,0
20240801,161400,263863500,24800,24800,24800,24800,0
20240801,161300,263863500,24800,24800,24800,24800,0
20240801,161200,263863500,24800,24800,24800,24800,0
20240801,161100,263863500,24800,24800,24800,24800,0
20240801,161000,263863500,24800,24800,24800,24800,0
20240801,160900,263863500,24800,24800,24800,24800,0
20240801,160800,263863500,24800,24800,24800,24800,0
20240801,160700,263863500,24800,24800,24800,24800,0
20240801,160600,263863500,24800,24800,24800,24800,0
20240801,160500,263863500,24800,24800,24800,24800,0
20240801,160400,263863500,24800,24800,24800,24800,0
20240801,160300,263863500,24800,24800,24800,24800,0
20240801,160200,263863500,24800,24800,24800,24800,0
20240801,160100,263863500,24800,24800,24800,24800,0
20240801,160000,263863500,24800,24800,24800,24800,0
20240801,155900,263863500,24800,24800,24800,24800,0
20240801,155800,263863500,24800,24800,24800,24800,0
20240801,155700,263863500,24800,24800,24800,24800,0
20240801,155600,263863500,24800,24800,24800,24800,0
20240801,155500,263863500,24800,24800,24800,24800,0
20240801,155400,263863500,24800,24800,24800,24800,0
20240801,155300,263863500,24800,24800,24800,24800,636
20240801,155200,263863500,24800,24800,24800,24800,0
20240801,155100,263863500,24800,24800,24800,24800,0
20240801,155000,263863500,24800,24800,24800,24800,0
20240801,154900,263863500,24800,24800,24800,24800,0
20240801,154800,263863500,24800,24800,24800,24800,0
20240801,154700,263863500,24800,24800,24800,24800,0
20240801,154600,263863500,24800,24800,24800,24800,0
20240801,154500,263863500,24800,24800,24800,24800,0
20240801,154400,263863500,24800,24800,24800,24800,0
20240801,154300,263863500,24800,24800,24800,24800,0
20240801,154200,263863500,24800,24800,24800,24800,0
20240801,154100,263863500,24800,24800,24800,24800,0
20240801,154000,263863500,24800,24800,24800,24800,0
20240801,153900,263863500,24800,24800,24800,24800,0
20240801,153800,263863500,24800,24800,24800,24800,0
20240801,153700,263863500,24800,24800,24800,24800,0
20240801,153600,263863500,24800,24800,24800,24800,0
20240801,153500,263863500,24800,24800,24800,24800,0
20240801,153400,263863500,24800,24800,24800,24800,0
20240801,153300,263863500,24800,24800,24800,24800,0
20240801,153200,263863500,24800,24800,24800,24800,0
20240801,153100,263863500,24800,24800,24800,24800,0
20240801,153000,263863500,24800,24800,24800,24800,636
20240801,152900,248090700,24700,24700,24700,24700,0
20240801,152800,248090700,24700,24700,24700,24700,0
20240801,152700,248090700,24700,24700,24700,24700,0
20240801,152600,248090700,24700,24700,24700,24700,0
20240801,152500,248090700,24700,24700,24700,24700,0
20240801,152400,248090700,24700,24700,24700,24700,0
20240801,152300,248090700,24700,24700,24700,24700,0
20240801,152200,248090700,24700,24700,24700,24700,0
20240801,152100,248090700,24700,24700,24700,24700,0
20240801,152000,248090700,24700,24700,24700,24700,0
20240801,151900,248090700,24700,24700,24700,24700,12
20240801,151800,247794300,24750,24800,24800,24750,67
20240801,151700,246135050,24750,24750,24750,24750,0
20240801,151600,246135050,24750,24800,24800,24750,22
20240801,151500,245590050,24750,24750,24750,24750,0
20240801,151400,245590050,24750,24750,24750,24750,0
20240801,151300,245590050,24750,24750,24750,24750,0
20240801,151200,245590050,24750,24750,24750,24750,40
20240801,151100,244600050,24750,24750,24750,24750,1
20240801,151000,244575300,24750,24700,24750,24700,16
20240801,150900,244180000,24750,24750,24750,24750,0
20240801,150800,244180000,24750,24750,24750,24750,264
20240801,150700,237646000,24800,24800,24800,24800,11
20240801,150600,237373200,24800,24800,24800,24800,0
20240801,150500,237373200,24800,24800,24800,24800,0
20240801,150400,237373200,24800,24800,24800,24800,0
20240801,150300,237373200,24800,24800,24800,24800,0
20240801,150200,237373200,24800,24800,24800,24800,0
20240801,150100,237373200,24800,24800,24800,24800,1
20240801,150000,237348400,24850,24850,24850,24850,1
20240801,145900,237323550,24850,24850,24850,24850,0
20240801,145800,237323550,24850,24850,24850,24850,0
20240801,145700,237323550,24850,24850,24850,24850,0
20240801,145600,237323550,24850,24850,24850,24850,1
20240801,145500,237298700,24800,24800,24800,24800,0
20240801,145400,237298700,24800,24800,24800,24800,0
20240801,145300,237298700,24800,24800,24800,24800,0
20240801,145200,237298700,24800,24800,24800,24800,0
20240801,145100,237298700,24800,24800,24800,24800,0
20240801,145000,237298700,24800,24800,24800,24800,0
20240801,144900,237298700,24800,24800,24800,24800,0
20240801,144800,237298700,24800,24800,24800,24800,300
20240801,144700,229858700,24700,24700,24700,24700,614
20240801,144600,214692900,24750,24750,24750,24750,748
20240801,144500,196179900,24750,24750,24750,24750,0
20240801,144400,196179900,24750,24850,24850,24750,684
20240801,144300,179223300,24850,24850,24850,24850,0
20240801,144200,179223300,24850,24850,24850,24850,10
20240801,144100,178974800,24850,24850,24850,24850,0
20240801,144000,178974800,24850,24850,24850,24850,0
20240801,143900,178974800,24850,24850,24850,24850,18
20240801,143800,178527500,24800,24800,24800,24800,0
20240801,143700,178527500,24800,24800,24800,24800,0
20240801,143600,178527500,24800,24800,24800,24800,0
20240801,143500,178527500,24800,24800,24800,24800,0
20240801,143400,178527500,24800,24800,24800,24800,0
20240801,143300,178527500,24800,24800,24800,24800,0
20240801,143200,178527500,24800,24800,24800,24800,0
20240801,143100,178527500,24800,24800,24800,24800,29
20240801,143000,177808300,24850,24850,24850,24850,20
20240801,142900,177311300,24750,24750,24750,24750,0
20240801,142800,177311300,24750,24750,24750,24750,0
20240801,142700,177311300,24750,24800,24800,24750,708
20240801,142600,159752950,24800,24800,24800,24800,3
20240801,142500,159678550,24850,24850,24850,24850,10
20240801,142400,159430050,24850,24850,24850,24850,19
20240801,142300,158957900,24950,24950,24950,24950,0
20240801,142200,158957900,24950,24950,24950,24950,0
20240801,142100,158957900,24950,24950,24950,24950,0
20240801,142000,158957900,24950,24950,24950,24950,0
20240801,141900,158957900,24950,24950,24950,24950,0
20240801,141800,158957900,24950,24950,24950,24950,0
20240801,141700,158957900,24950,24950,24950,24950,0
20240801,141600,158957900,24950,24950,24950,24950,0
20240801,141500,158957900,24950,24950,24950,24950,0
20240801,141400,158957900,24950,24950,24950,24950,0
20240801,141300,158957900,24950,24850,24950,24850,31
20240801,141200,158187450,24950,24950,24950,24950,0
20240801,141100,158187450,24950,24950,24950,24950,0
20240801,141000,158187450,24950,24900,24950,24900,8
20240801,140900,157988200,24950,24950,24950,24950,0
20240801,140800,157988200,24950,24950,24950,24950,0
20240801,140700,157988200,24950,24950,24950,24950,0
20240801,140600,157988200,24950,24950,24950,24950,1
20240801,140500,157963250,24900,24900,24900,24900,0
20240801,140400,157963250,24900,24900,24900,24900,104
20240801,140300,155373650,24950,24950,24950,24950,0
20240801,140200,155373650,24950,24950,24950,24950,0
20240801,140100,155373650,24950,24950,24950,24950,0
20240801,140000,155373650,24950,24950,24950,24950,0
20240801,135900,155373650,24950,24950,24950,24950,0
20240801,135800,155373650,24950,24950,24950,24950,0
20240801,135700,155373650,24950,24950,24950,24950,0
20240801,135600,155373650,24950,24950,24950,24950,0
20240801,135500,155373650,24950,24950,24950,24950,0
20240801,135400,155373650,24950,24950,24950,24950,0
20240801,135300,155373650,24950,24950,24950,24950,1
20240801,135200,155348700,24900,24900,24900,24900,200
20240801,135100,150368700,24900,24900,24900,24900,0
20240801,135000,150368700,24900,24900,24900,24900,10
20240801,134900,150119700,24900,24900,24900,24900,0
20240801,134800,150119700,24900,24850,24900,24850,87
20240801,134700,147957700,24900,24900,24900,24900,0
20240801,134600,147957700,24900,24900,24900,24900,0
20240801,134500,147957700,24900,24900,24900,24900,14
20240801,134400,147609100,24950,24950,24950,24950,0
20240801,134300,147609100,24950,24950,24950,24950,0
20240801,134200,147609100,24950,24950,24950,24950,0
20240801,134100,147609100,24950,24950,24950,24950,0
20240801,134000,147609100,24950,24950,24950,24950,0
20240801,133900,147609100,24950,24950,24950,24950,0
20240801,133800,147609100,24950,24950,24950,24950,0
20240801,133700,147609100,24950,24950,24950,24950,0
20240801,133600,147609100,24950,24950,24950,24950,0
20240801,133500,147609100,24950,24950,24950,24950,0
20240801,133400,147609100,24950,24950,24950,24950,0
20240801,133300,147609100,24950,24950,24950,24950,0
20240801,133200,147609100,24950,24950,24950,24950,0
20240801,133100,147609100,24950,24950,24950,24950,0
20240801,133000,147609100,24950,24950,24950,24950,0
20240801,132900,147609100,24950,24950,24950,24950,0
20240801,132800,147609100,24950,24950,24950,24950,0
20240801,132700,147609100,24950,24950,24950,24950,0
20240801,132600,147609100,24950,24950,24950,24950,0
20240801,132500,147609100,24950,24950,24950,24950,0
20240801,132400,147609100,24950,24950,24950,24950,1
20240801,132300,147584150,24950,24950,24950,24950,0
20240801,132200,147584150,24950,24950,24950,24950,0
20240801,132100,147584150,24950,24950,24950,24950,0
20240801,132000,147584150,24950,24950,24950,24950,0
20240801,131900,147584150,24950,24950,24950,24950,0
20240801,131800,147584150,24950,24950,24950,24950,0
20240801,131700,147584150,24950,24950,24950,24950,0
20240801,131600,147584150,24950,24950,24950,24950,0
20240801,131500,147584150,24950,24950,24950,24950,2
20240801,131400,147534250,24950,24950,24950,24950,13
20240801,131300,147209900,24950,25000,25000,24950,75
20240801,131200,145338600,24950,24950,24950,24950,293
20240801,131100,138028250,25000,25000,25000,25000,0
20240801,131000,138028250,25000,25000,25000,25000,0
20240801,130900,138028250,25000,25000,25000,25000,0
20240801,130800,138028250,25000,25000,25000,25000,0
20240801,130700,138028250,25000,25000,25000,25000,0
20240801,130600,138028250,25000,25000,25000,25000,0
20240801,130500,138028250,25000,25000,25000,25000,0
20240801,130400,138028250,25000,25000,25000,25000,0
20240801,130300,138028250,25000,25000,25000,25000,0
20240801,130200,138028250,25000,25000,25000,25000,0
20240801,130100,138028250,25000,25000,25000,25000,0
20240801,130000,138028250,25000,25000,25000,25000,0
20240801,125900,138028250,25000,25000,25000,25000,0
20240801,125800,138028250,25000,25000,25000,25000,0
20240801,125700,138028250,25000,25000,25000,25000,0
20240801,125600,138028250,25000,24950,25000,24950,9
20240801,125500,137803650,25000,25000,25000,25000,0
20240801,125400,137803650,25000,25000,25000,25000,0
20240801,125300,137803650,25000,25000,25000,25000,0
20240801,125200,137803650,25000,25000,25000,25000,0
20240801,125100,137803650,25000,24950,25000,24850,503
20240801,125000,125253800,24850,24850,24850,24850,1
20240801,124900,125228950,24950,24950,24950,24950,0
20240801,124800,125228950,24950,24950,24950,24950,0
20240801,124700,125228950,24950,24950,24950,24950,0
20240801,124600,125228950,24950,24950,24950,24950,0
20240801,124500,125228950,24950,24950,24950,24950,0
20240801,124400,125228950,24950,24950,24950,24950,0
20240801,124300,125228950,24950,24950,24950,24950,0
20240801,124200,125228950,24950,24900,24950,24900,6
20240801,124100,125079500,24950,24950,24950,24950,0
20240801,124000,125079500,24950,24950,24950,24950,0
20240801,123900,125079500,24950,24950,24950,24950,0
20240801,123800,125079500,24950,24950,24950,24950,0
20240801,123700,125079500,24950,24950,24950,24950,1
20240801,123600,125054550,24900,24900,24900,24900,24
20240801,123500,124456950,24950,24950,24950,24950,0
20240801,123400,124456950,24950,24950,24950,24950,0
20240801,123300,124456950,24950,24950,24950,24950,0
20240801,123200,124456950,24950,24950,24950,24950,0
20240801,123100,124456950,24950,24950,24950,24950,1
20240801,123000,124432000,24900,24900,24900,24900,100
20240801,122900,121942000,24900,24900,24900,24900,0
20240801,122800,121942000,24900,24900,24900,24900,0
20240801,122700,121942000,24900,24900,24900,24900,0
20240801,122600,121942000,24900,24900,24900,24900,0
20240801,122500,121942000,24900,24900,24900,24900,0
20240801,122400,121942000,24900,24900,24900,24900,0
20240801,122300,121942000,24900,24850,24900,24800,402
20240801,122200,111958100,24900,24850,24900,24850,196
20240801,122100,107087450,24900,24900,24900,24900,43
20240801,122000,106016750,24950,24950,24950,24950,0
20240801,121900,106016750,24950,24950,24950,24950,45
20240801,121800,104894000,24950,24950,24950,24950,0
20240801,121700,104894000,24950,24950,24950,24950,0
20240801,121600,104894000,24950,24950,24950,24950,0
20240801,121500,104894000,24950,24950,24950,24950,0
20240801,121400,104894000,24950,24950,24950,24950,1
20240801,121300,104869050,24950,24950,24950,24950,0
20240801,121200,104869050,24950,24950,24950,24950,0
20240801,121100,104869050,24950,24900,24950,24900,9
20240801,121000,104644900,24950,24950,24950,24950,0
20240801,120900,104644900,24950,24950,24950,24950,0
20240801,120800,104644900,24950,24950,24950,24950,0
20240801,120700,104644900,24950,24950,24950,24950,0
20240801,120600,104644900,24950,24950,24950,24950,0
20240801,120500,104644900,24950,24950,24950,24950,0
20240801,120400,104644900,24950,24950,24950,24950,0
20240801,120300,104644900,24950,24950,24950,24950,0
20240801,120200,104644900,24950,24950,24950,24950,0
20240801,120100,104644900,24950,24950,24950,24950,0
20240801,120000,104644900,24950,24950,24950,24950,0
20240801,115900,104644900,24950,24950,24950,24950,0
20240801,115800,104644900,24950,24950,24950,24950,0
20240801,115700,104644900,24950,24950,24950,24950,0
20240801,115600,104644900,24950,24950,24950,24950,0
20240801,115500,104644900,24950,24950,24950,24950,0
20240801,115400,104644900,24950,24950,24950,24950,0
20240801,115300,104644900,24950,24950,24950,24950,0
20240801,115200,104644900,24950,24950,24950,24950,0
20240801,115100,104644900,24950,24950,24950,24950,0
20240801,115000,104644900,24950,24950,24950,24950,0
20240801,114900,104644900,24950,24950,24950,24950,0
20240801,114800,104644900,24950,24950,24950,24950,0
20240801,114700,104644900,24950,24950,24950,24950,1
20240801,114600,104619950,24900,24900,24900,24900,80
20240801,114500,102627950,24900,24900,24900,24900,0
20240801,114400,102627950,24900,24900,24900,24900,1
20240801,114300,102603050,24950,24950,24950,24950,0
20240801,114200,102603050,24950,24950,24950,24950,0
20240801,114100,102603050,24950,24850,24950,24850,6
20240801,114000,102453800,24850,24850,24850,24850,0
20240801,113900,102453800,24850,24850,24850,24850,268
20240801,113800,95794000,24900,24900,24900,24900,99
20240801,113700,93328900,24950,24950,24950,24950,0
20240801,113600,93328900,24950,24950,24950,24950,0
20240801,113500,93328900,24950,24950,24950,24950,0
20240801,113400,93328900,24950,24950,24950,24950,0
20240801,113300,93328900,24950,24950,24950,24950,0
20240801,113200,93328900,24950,24950,24950,24950,0
20240801,113100,93328900,24950,24950,24950,24950,50
20240801,113000,92081400,24950,24950,24950,24950,0
20240801,112900,92081400,24950,24950,24950,24950,0
20240801,112800,92081400,24950,24950,24950,24950,0
20240801,112700,92081400,24950,24900,24950,24900,2
20240801,112600,92031550,24950,24950,24950,24850,3
20240801,112500,91956800,24850,24900,24950,24850,202
20240801,112400,86926950,24950,24950,24950,24950,0
20240801,112300,86926950,24950,24950,24950,24950,1
20240801,112200,86902000,24950,24950,24950,24950,1
20240801,112100,86877050,24900,24900,24900,24900,30
20240801,112000,86130050,24950,24950,24950,24950,0
20240801,111900,86130050,24950,24950,24950,24950,0
20240801,111800,86130050,24950,24950,24950,24950,0
20240801,111700,86130050,24950,24950,24950,24950,0
20240801,111600,86130050,24950,24950,24950,24950,0
20240801,111500,86130050,24950,24950,24950,24950,0
20240801,111400,86130050,24950,24950,24950,24950,0
20240801,111300,86130050,24950,24950,24950,24950,0
20240801,111200,86130050,24950,24900,24950,24900,2
20240801,111100,86080200,24950,24950,24950,24950,0
20240801,111000,86080200,24950,24950,24950,24950,0
20240801,110900,86080200,24950,24950,24950,24950,0
20240801,110800,86080200,24950,24950,24950,24950,1
20240801,110700,86055250,24900,24900,24900,24900,99
20240801,110600,83590150,24950,24950,24950,24950,0
20240801,110500,83590150,24950,24950,24950,24950,0
20240801,110400,83590150,24950,24950,24950,24950,0
20240801,110300,83590150,24950,24950,24950,24950,0
20240801,110200,83590150,24950,24950,24950,24950,1
20240801,110100,83565200,24900,24900,24900,24900,0
20240801,110000,83565200,24900,24900,24900,24900,0
20240801,105900,83565200,24900,24900,24900,24900,24
20240801,105800,82967600,24950,24950,24950,24950,0
20240801,105700,82967600,24950,24950,24950,24950,0
20240801,105600,82967600,24950,24950,24950,24950,0
20240801,105500,82967600,24950,24900,24950,24900,2
20240801,105400,82917750,24950,24950,24950,24950,0
20240801,105300,82917750,24950,24950,24950,24950,0
20240801,105200,82917750,24950,24950,24950,24950,0
20240801,105100,82917750,24950,24950,24950,24950,0
20240801,105000,82917750,24950,24950,24950,24950,0
20240801,104900,82917750,24950,24950,24950,24950,0
20240801,104800,82917750,24950,24950,24950,24950,0
20240801,104700,82917750,24950,24950,24950,24950,0
20240801,104600,82917750,24950,24950,24950,24950,0
20240801,104500,82917750,24950,24950,24950,24950,0
20240801,104400,82917750,24950,24950,24950,24950,0
20240801,104300,82917750,24950,24950,24950,24950,0
20240801,104200,82917750,24950,24950,24950,24950,0
20240801,104100,82917750,24950,24900,24950,24900,44
20240801,104000,81821950,24950,24950,24950,24950,0
20240801,103900,81821950,24950,24900,24950,24900,261
20240801,103800,75310100,24900,24900,24900,24900,4
20240801,103700,75210500,24950,24950,24950,24950,0
20240801,103600,75210500,24950,24950,24950,24950,1
20240801,103500,75185550,24900,24900,24900,24900,4
20240801,103400,75085950,24950,24950,24950,24950,8
20240801,103300,74886350,25000,25000,25000,25000,0
20240801,103200,74886350,25000,25000,25000,25000,0
20240801,103100,74886350,25000,25000,25000,25000,0
20240801,103000,74886350,25000,24900,25000,24900,2
20240801,102900,74836450,25000,25000,25000,25000,0
20240801,102800,74836450,25000,25000,25000,25000,0
20240801,102700,74836450,25000,25000,25000,25000,0
20240801,102600,74836450,25000,25000,25000,25000,0
20240801,102500,74836450,25000,24900,25000,24850,36
20240801,102400,73941550,25050,25050,25050,25050,0
20240801,102300,73941550,25050,25050,25050,25050,0
20240801,102200,73941550,25050,25050,25050,25050,386
20240801,102100,64272250,25050,25050,25050,25050,0
20240801,102000,64272250,25050,25050,25050,25050,0
20240801,101900,64272250,25050,25050,25050,25050,0
20240801,101800,64272250,25050,25050,25050,25050,0
20240801,101700,64272250,25050,25000,25050,25000,2
20240801,101600,64222200,25000,25000,25000,25000,1
20240801,101500,64197200,24900,24900,24900,24900,52
20240801,101400,62902400,25050,25050,25050,25050,0
20240801,101300,62902400,25050,25050,25050,25050,0
20240801,101200,62902400,25050,25050,25050,25050,0
20240801,101100,62902400,25050,25050,25050,25050,0
20240801,101000,62902400,25050,25050,25050,25050,0
20240801,100900,62902400,25050,25050,25050,25050,40
20240801,100800,61900400,25050,25050,25050,25050,0
20240801,100700,61900400,25050,25050,25050,25050,2
20240801,100600,61850300,25050,25050,25050,25050,2
20240801,100500,61800200,25050,25050,25050,25050,1
20240801,100400,61775150,25050,24900,25050,24900,16
20240801,100300,61376450,25050,24950,25050,24950,2
20240801,100200,61326450,24950,24950,24950,24950,1
20240801,100100,61301500,25050,25050,25050,25050,0
20240801,100000,61301500,25050,25050,25050,25050,0
20240801,095900,61301500,25050,25050,25050,25050,0
20240801,095800,61301500,25050,25050,25050,25050,0
20240801,095700,61301500,25050,25050,25050,25050,1
20240801,095600,61276450,24900,24900,25050,24900,344
20240801,095500,52708550,24950,24950,24950,24950,0
20240801,095400,52708550,24950,24950,24950,24950,257
20240801,095300,46296400,25050,25050,25050,25050,1
20240801,095200,46271350,25000,25000,25000,25000,120
20240801,095100,43271350,25050,25050,25050,25050,1
20240801,095000,43246300,25000,25000,25000,25000,245
20240801,094900,37121300,25000,25000,25000,25000,66
20240801,094800,35471300,25000,25000,25000,25000,0
20240801,094700,35471300,25000,25000,25000,25000,4
20240801,094600,35371300,25050,25050,25050,25050,0
20240801,094500,35371300,25050,25050,25050,25050,1
20240801,094400,35346250,25000,25000,25000,25000,50
20240801,094300,34096250,25000,25000,25000,25000,50
20240801,094200,32846250,25100,25100,25100,25100,0
20240801,094100,32846250,25100,25100,25100,25100,0
20240801,094000,32846250,25100,25100,25100,25100,0
20240801,093900,32846250,25100,25100,25100,25100,0
20240801,093800,32846250,25100,25100,25100,24950,3
20240801,093700,32771100,24950,24950,24950,24950,1
20240801,093600,32746150,25000,25000,25000,25000,0
20240801,093500,32746150,25000,25050,25050,25000,62
20240801,093400,31195250,25100,25100,25100,25100,0
20240801,093300,31195250,25100,25100,25100,25100,18
20240801,093200,30743450,25100,25100,25100,25100,0
20240801,093100,30743450,25100,25100,25100,25100,0
20240801,093000,30743450,25100,25100,25100,25100,1
20240801,092900,30718350,25050,25100,25100,25050,103
20240801,092800,28138100,25050,25100,25100,25050,27
20240801,092700,27460750,25150,25150,25150,25150,1
20240801,092600,27435600,25050,25150,25150,25050,101
20240801,092500,24902100,25250,25250,25250,25250,0
20240801,092400,24902100,25250,25250,25250,25250,1
20240801,092300,24876850,25250,25250,25250,25250,1
20240801,092200,24851600,25250,25100,25250,25100,6
20240801,092100,24700850,25300,25300,25300,25300,198
20240801,092000,19691450,25300,25300,25300,25250,241
20240801,091900,13605900,25250,25200,25250,25200,149
20240801,091800,9850850,25200,25100,25200,25100,12
20240801,091700,9549500,25100,25100,25100,25100,0
20240801,091600,9549500,25100,25000,25100,25000,54
20240801,091500,8195500,25000,25000,25000,25000,0
20240801,091400,8195500,25000,25000,25000,25000,0
20240801,091300,8195500,25000,25000,25000,25000,1
20240801,091200,8170500,25150,25150,25150,25150,0
20240801,091100,8170500,25150,25150,25150,25150,100
20240801,091000,5655500,25150,25150,25150,25150,0
20240801,090900,5655500,25150,25000,25150,25000,2
20240801,090800,5605350,24950,24950,24950,24950,0
20240801,090700,5605350,24950,24950,24950,24950,0
20240801,090600,5605350,24950,24950,24950,24950,56
20240801,090500,4208150,24900,24900,24900,24900,0
20240801,090400,4208150,24900,24900,24900,24900,10
20240801,090300,3959150,24900,24900,24900,24900,155
20240801,090200,99650,24900,24900,24900,24900,0
20240801,090100,99650,24900,24900,24900,24900,0
20240801,090000,99650,24900,24950,24950,24900,4