KissMeData/084110/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,195200,538441650,24700,24700,24700,24700,249
20240903,195100,538441650,24700,24700,24700,24700,0
20240903,195000,538441650,24700,24700,24700,24700,0
20240903,194900,538441650,24700,24700,24700,24700,0
20240903,194800,538441650,24700,24700,24700,24700,0
20240903,194700,538441650,24700,24700,24700,24700,0
20240903,194600,538441650,24700,24700,24700,24700,0
20240903,194500,538441650,24700,24700,24700,24700,0
20240903,194400,538441650,24700,24700,24700,24700,0
20240903,194300,538441650,24700,24700,24700,24700,0
20240903,194200,538441650,24700,24700,24700,24700,0
20240903,194100,538441650,24700,24700,24700,24700,0
20240903,194000,538441650,24700,24700,24700,24700,0
20240903,193900,538441650,24700,24700,24700,24700,0
20240903,193800,538441650,24700,24700,24700,24700,0
20240903,193700,538441650,24700,24700,24700,24700,0
20240903,193600,538441650,24700,24700,24700,24700,0
20240903,193500,538441650,24700,24700,24700,24700,0
20240903,193400,538441650,24700,24700,24700,24700,0
20240903,193300,538441650,24700,24700,24700,24700,0
20240903,193200,538441650,24700,24700,24700,24700,0
20240903,193100,538441650,24700,24700,24700,24700,0
20240903,193000,538441650,24700,24700,24700,24700,0
20240903,192900,538441650,24700,24700,24700,24700,0
20240903,192800,538441650,24700,24700,24700,24700,0
20240903,192700,538441650,24700,24700,24700,24700,0
20240903,192600,538441650,24700,24700,24700,24700,0
20240903,192500,538441650,24700,24700,24700,24700,0
20240903,192400,538441650,24700,24700,24700,24700,0
20240903,192300,538441650,24700,24700,24700,24700,0
20240903,192200,538441650,24700,24700,24700,24700,249
20240903,192100,538441650,24700,24700,24700,24700,0
20240903,192000,538441650,24700,24700,24700,24700,0
20240903,191900,538441650,24700,24700,24700,24700,0
20240903,191800,538441650,24700,24700,24700,24700,0
20240903,191700,538441650,24700,24700,24700,24700,0
20240903,191600,538441650,24700,24700,24700,24700,0
20240903,191500,538441650,24700,24700,24700,24700,0
20240903,191400,538441650,24700,24700,24700,24700,0
20240903,191300,538441650,24700,24700,24700,24700,0
20240903,191200,538441650,24700,24700,24700,24700,0
20240903,191100,538441650,24700,24700,24700,24700,0
20240903,191000,538441650,24700,24700,24700,24700,0
20240903,190900,538441650,24700,24700,24700,24700,0
20240903,190800,538441650,24700,24700,24700,24700,0
20240903,190700,538441650,24700,24700,24700,24700,0
20240903,190600,538441650,24700,24700,24700,24700,0
20240903,190500,538441650,24700,24700,24700,24700,0
20240903,190400,538441650,24700,24700,24700,24700,0
20240903,190300,538441650,24700,24700,24700,24700,0
20240903,190200,538441650,24700,24700,24700,24700,0
20240903,190100,538441650,24700,24700,24700,24700,0
20240903,190000,538441650,24700,24700,24700,24700,0
20240903,185900,538441650,24700,24700,24700,24700,0
20240903,185800,538441650,24700,24700,24700,24700,0
20240903,185700,538441650,24700,24700,24700,24700,0
20240903,185600,538441650,24700,24700,24700,24700,0
20240903,185500,538441650,24700,24700,24700,24700,0
20240903,185400,538441650,24700,24700,24700,24700,0
20240903,185300,538441650,24700,24700,24700,24700,0
20240903,185200,538441650,24700,24700,24700,24700,249
20240903,185100,538441650,24700,24700,24700,24700,0
20240903,185000,538441650,24700,24700,24700,24700,0
20240903,184900,538441650,24700,24700,24700,24700,0
20240903,184800,538441650,24700,24700,24700,24700,0
20240903,184700,538441650,24700,24700,24700,24700,0
20240903,184600,538441650,24700,24700,24700,24700,0
20240903,184500,538441650,24700,24700,24700,24700,0
20240903,184400,538441650,24700,24700,24700,24700,0
20240903,184300,538441650,24700,24700,24700,24700,0
20240903,184200,538441650,24700,24700,24700,24700,0
20240903,184100,538441650,24700,24700,24700,24700,0
20240903,184000,538441650,24700,24700,24700,24700,0
20240903,183900,538441650,24700,24700,24700,24700,0
20240903,183800,538441650,24700,24700,24700,24700,0
20240903,183700,538441650,24700,24700,24700,24700,0
20240903,183600,538441650,24700,24700,24700,24700,0
20240903,183500,538441650,24700,24700,24700,24700,0
20240903,183400,538441650,24700,24700,24700,24700,0
20240903,183300,538441650,24700,24700,24700,24700,0
20240903,183200,538441650,24700,24700,24700,24700,0
20240903,183100,538441650,24700,24700,24700,24700,0
20240903,183000,538441650,24700,24700,24700,24700,0
20240903,182900,538441650,24700,24700,24700,24700,0
20240903,182800,538441650,24700,24700,24700,24700,0
20240903,182700,538441650,24700,24700,24700,24700,0
20240903,182600,538441650,24700,24700,24700,24700,0
20240903,182500,538441650,24700,24700,24700,24700,0
20240903,182400,538441650,24700,24700,24700,24700,0
20240903,182300,538441650,24700,24700,24700,24700,0
20240903,182200,538441650,24700,24700,24700,24700,249
20240903,182100,538441650,24700,24700,24700,24700,0
20240903,182000,538441650,24700,24700,24700,24700,0
20240903,181900,538441650,24700,24700,24700,24700,0
20240903,181800,538441650,24700,24700,24700,24700,0
20240903,181700,538441650,24700,24700,24700,24700,0
20240903,181600,538441650,24700,24700,24700,24700,0
20240903,181500,538441650,24700,24700,24700,24700,0
20240903,181400,538441650,24700,24700,24700,24700,0
20240903,181300,538441650,24700,24700,24700,24700,0
20240903,181200,538441650,24700,24700,24700,24700,0
20240903,181100,538441650,24700,24700,24700,24700,0
20240903,181000,538441650,24700,24700,24700,24700,0
20240903,180900,538441650,24700,24700,24700,24700,0
20240903,180800,538441650,24700,24700,24700,24700,0
20240903,180700,538441650,24700,24700,24700,24700,0
20240903,180600,538441650,24700,24700,24700,24700,0
20240903,180500,538441650,24700,24700,24700,24700,0
20240903,180400,538441650,24700,24700,24700,24700,0
20240903,180300,538441650,24700,24700,24700,24700,0
20240903,180200,538441650,24700,24700,24700,24700,0
20240903,180100,538441650,24700,24700,24700,24700,0
20240903,180000,538441650,24700,24700,24700,24700,0
20240903,175900,538441650,24700,24700,24700,24700,0
20240903,175800,538441650,24700,24700,24700,24700,0
20240903,175700,538441650,24700,24700,24700,24700,0
20240903,175600,538441650,24700,24700,24700,24700,0
20240903,175500,538441650,24700,24700,24700,24700,0
20240903,175400,538441650,24700,24700,24700,24700,0
20240903,175300,538441650,24700,24700,24700,24700,0
20240903,175200,538441650,24700,24700,24700,24700,249
20240903,175100,538441650,24700,24700,24700,24700,0
20240903,175000,538441650,24700,24700,24700,24700,0
20240903,174900,538441650,24700,24700,24700,24700,0
20240903,174800,538441650,24700,24700,24700,24700,0
20240903,174700,538441650,24700,24700,24700,24700,0
20240903,174600,538441650,24700,24700,24700,24700,0
20240903,174500,538441650,24700,24700,24700,24700,0
20240903,174400,538441650,24700,24700,24700,24700,0
20240903,174300,538441650,24700,24700,24700,24700,0
20240903,174200,538441650,24700,24700,24700,24700,0
20240903,174100,538441650,24700,24700,24700,24700,0
20240903,174000,538441650,24700,24700,24700,24700,0
20240903,173900,538441650,24700,24700,24700,24700,0
20240903,173800,538441650,24700,24700,24700,24700,0
20240903,173700,538441650,24700,24700,24700,24700,0
20240903,173600,538441650,24700,24700,24700,24700,0
20240903,173500,538441650,24700,24700,24700,24700,0
20240903,173400,538441650,24700,24700,24700,24700,0
20240903,173300,538441650,24700,24700,24700,24700,0
20240903,173200,538441650,24700,24700,24700,24700,0
20240903,173100,538441650,24700,24700,24700,24700,0
20240903,173000,538441650,24700,24700,24700,24700,0
20240903,172900,538441650,24700,24700,24700,24700,0
20240903,172800,538441650,24700,24700,24700,24700,0
20240903,172700,538441650,24700,24700,24700,24700,0
20240903,172600,538441650,24700,24700,24700,24700,0
20240903,172500,538441650,24700,24700,24700,24700,0
20240903,172400,538441650,24700,24700,24700,24700,0
20240903,172300,538441650,24700,24700,24700,24700,0
20240903,172200,538441650,24700,24700,24700,24700,249
20240903,172100,538441650,24700,24700,24700,24700,0
20240903,172000,538441650,24700,24700,24700,24700,0
20240903,171900,538441650,24700,24700,24700,24700,0
20240903,171800,538441650,24700,24700,24700,24700,0
20240903,171700,538441650,24700,24700,24700,24700,0
20240903,171600,538441650,24700,24700,24700,24700,0
20240903,171500,538441650,24700,24700,24700,24700,0
20240903,171400,538441650,24700,24700,24700,24700,0
20240903,171300,538441650,24700,24700,24700,24700,0
20240903,171200,538441650,24700,24700,24700,24700,0
20240903,171100,538441650,24700,24700,24700,24700,0
20240903,171000,538441650,24700,24700,24700,24700,0
20240903,170900,538441650,24700,24700,24700,24700,0
20240903,170800,538441650,24700,24700,24700,24700,0
20240903,170700,538441650,24700,24700,24700,24700,0
20240903,170600,538441650,24700,24700,24700,24700,0
20240903,170500,538441650,24700,24700,24700,24700,0
20240903,170400,538441650,24700,24700,24700,24700,0
20240903,170300,538441650,24700,24700,24700,24700,0
20240903,170200,538441650,24700,24700,24700,24700,0
20240903,170100,538441650,24700,24700,24700,24700,0
20240903,170000,538441650,24700,24700,24700,24700,0
20240903,165900,538441650,24700,24700,24700,24700,0
20240903,165800,538441650,24700,24700,24700,24700,0
20240903,165700,538441650,24700,24700,24700,24700,0
20240903,165600,538441650,24700,24700,24700,24700,0
20240903,165500,538441650,24700,24700,24700,24700,0
20240903,165400,538441650,24700,24700,24700,24700,0
20240903,165300,538441650,24700,24700,24700,24700,0
20240903,165200,538441650,24700,24700,24700,24700,249
20240903,165100,538441650,24700,24700,24700,24700,0
20240903,165000,538441650,24700,24700,24700,24700,0
20240903,164900,538441650,24700,24700,24700,24700,0
20240903,164800,538441650,24700,24700,24700,24700,0
20240903,164700,538441650,24700,24700,24700,24700,0
20240903,164600,538441650,24700,24700,24700,24700,0
20240903,164500,538441650,24700,24700,24700,24700,0
20240903,164400,538441650,24700,24700,24700,24700,0
20240903,164300,538441650,24700,24700,24700,24700,0
20240903,164200,538441650,24700,24700,24700,24700,0
20240903,164100,538441650,24700,24700,24700,24700,0
20240903,164000,538441650,24700,24700,24700,24700,0
20240903,163900,538441650,24700,24700,24700,24700,0
20240903,163800,538441650,24700,24700,24700,24700,0
20240903,163700,538441650,24700,24700,24700,24700,0
20240903,163600,538441650,24700,24700,24700,24700,0
20240903,163500,538441650,24700,24700,24700,24700,0
20240903,163400,538441650,24700,24700,24700,24700,0
20240903,163300,538441650,24700,24700,24700,24700,0
20240903,163200,538441650,24700,24700,24700,24700,0
20240903,163100,538441650,24700,24700,24700,24700,0
20240903,163000,538441650,24700,24700,24700,24700,0
20240903,162900,538441650,24700,24700,24700,24700,0
20240903,162800,538441650,24700,24700,24700,24700,0
20240903,162700,538441650,24700,24700,24700,24700,0
20240903,162600,538441650,24700,24700,24700,24700,0
20240903,162500,538441650,24700,24700,24700,24700,0
20240903,162400,538441650,24700,24700,24700,24700,0
20240903,162300,538441650,24700,24700,24700,24700,0
20240903,162200,538441650,24700,24700,24700,24700,249
20240903,162100,538441650,24700,24700,24700,24700,0
20240903,162000,538441650,24700,24700,24700,24700,0
20240903,161900,538441650,24700,24700,24700,24700,0
20240903,161800,538441650,24700,24700,24700,24700,0
20240903,161700,538441650,24700,24700,24700,24700,0
20240903,161600,538441650,24700,24700,24700,24700,0
20240903,161500,538441650,24700,24700,24700,24700,0
20240903,161400,538441650,24700,24700,24700,24700,0
20240903,161300,538441650,24700,24700,24700,24700,0
20240903,161200,538441650,24700,24700,24700,24700,0
20240903,161100,538441650,24700,24700,24700,24700,0
20240903,161000,538441650,24700,24700,24700,24700,0
20240903,160900,538441650,24700,24700,24700,24700,0
20240903,160800,538441650,24700,24700,24700,24700,0
20240903,160700,538441650,24700,24700,24700,24700,0
20240903,160600,538441650,24700,24700,24700,24700,0
20240903,160500,538441650,24700,24700,24700,24700,0
20240903,160400,538441650,24700,24700,24700,24700,0
20240903,160300,538441650,24700,24700,24700,24700,0
20240903,160200,538441650,24700,24700,24700,24700,0
20240903,160100,538441650,24700,24700,24700,24700,0
20240903,160000,538441650,24700,24700,24700,24700,0
20240903,155900,538441650,24700,24700,24700,24700,0
20240903,155800,538441650,24700,24700,24700,24700,0
20240903,155700,538441650,24700,24700,24700,24700,0
20240903,155600,538441650,24700,24700,24700,24700,0
20240903,155500,538441650,24700,24700,24700,24700,0
20240903,155400,538441650,24700,24700,24700,24700,0
20240903,155300,538441650,24700,24700,24700,24700,0
20240903,155200,538441650,24700,24700,24700,24700,249
20240903,155100,538441650,24700,24700,24700,24700,0
20240903,155000,538441650,24700,24700,24700,24700,0
20240903,154900,538441650,24700,24700,24700,24700,0
20240903,154800,538441650,24700,24700,24700,24700,0
20240903,154700,538441650,24700,24700,24700,24700,0
20240903,154600,538441650,24700,24700,24700,24700,0
20240903,154500,538441650,24700,24700,24700,24700,0
20240903,154400,538441650,24700,24700,24700,24700,0
20240903,154300,538441650,24700,24700,24700,24700,0
20240903,154200,538441650,24700,24700,24700,24700,0
20240903,154100,538441650,24700,24700,24700,24700,0
20240903,154000,538441650,24700,24700,24700,24700,0
20240903,153900,538441650,24700,24700,24700,24700,0
20240903,153800,538441650,24700,24700,24700,24700,0
20240903,153700,538441650,24700,24700,24700,24700,0
20240903,153600,538441650,24700,24700,24700,24700,0
20240903,153500,538441650,24700,24700,24700,24700,0
20240903,153400,538441650,24700,24700,24700,24700,0
20240903,153300,538441650,24700,24700,24700,24700,0
20240903,153200,538441650,24700,24700,24700,24700,0
20240903,153100,538441650,24700,24700,24700,24700,0
20240903,153000,538441650,24700,24700,24700,24700,249
20240903,152900,532291350,24750,24750,24750,24750,0
20240903,152800,532291350,24750,24750,24750,24750,0
20240903,152700,532291350,24750,24750,24750,24750,0
20240903,152600,532291350,24750,24750,24750,24750,0
20240903,152500,532291350,24750,24750,24750,24750,0
20240903,152400,532291350,24750,24750,24750,24750,0
20240903,152300,532291350,24750,24750,24750,24750,0
20240903,152200,532291350,24750,24750,24750,24750,0
20240903,152100,532291350,24750,24750,24750,24750,0
20240903,152000,532291350,24750,24750,24750,24750,0
20240903,151900,532291350,24750,24700,24750,24650,88
20240903,151800,530121300,24750,24750,24750,24750,0
20240903,151700,530121300,24750,24700,24750,24700,4
20240903,151600,530022400,24800,24800,24800,24800,0
20240903,151500,530022400,24800,24800,24800,24800,0
20240903,151400,530022400,24800,24700,24800,24700,48
20240903,151300,528836700,24800,24750,24800,24750,7
20240903,151200,528663400,24750,24750,24750,24750,0
20240903,151100,528663400,24750,24750,24750,24750,20
20240903,151000,528168400,24750,24800,24800,24700,54
20240903,150900,526833950,24750,24750,24750,24750,2
20240903,150800,526784450,24800,24800,24800,24800,0
20240903,150700,526784450,24800,24800,24800,24800,10
20240903,150600,526536450,24800,24800,24800,24800,0
20240903,150500,526536450,24800,24800,24800,24800,0
20240903,150400,526536450,24800,24750,24800,24750,3
20240903,150300,526462150,24750,24750,24750,24750,0
20240903,150200,526462150,24750,24750,24750,24750,1
20240903,150100,526437400,24650,24700,24700,24650,5
20240903,150000,526314100,24800,24700,24800,24700,2
20240903,145900,526264600,24850,24800,24850,24700,109
20240903,145800,523562200,24750,24750,24750,24750,3
20240903,145700,523487950,24800,24800,24800,24800,0
20240903,145600,523487950,24800,24700,24800,24700,4
20240903,145500,523389050,24800,24800,24800,24800,10
20240903,145400,523141050,24800,24800,24800,24800,1
20240903,145300,523116250,24800,24800,24800,24800,0
20240903,145200,523116250,24800,24800,24800,24800,0
20240903,145100,523116250,24800,24800,24800,24800,0
20240903,145000,523116250,24800,24700,24800,24700,4
20240903,144900,523017350,24600,24650,24650,24600,36
20240903,144800,522131500,24500,24650,24650,24500,113
20240903,144700,519349150,24850,24850,24850,24850,0
20240903,144600,519349150,24850,24850,24850,24850,0
20240903,144500,519349150,24850,24700,24850,24700,7
20240903,144400,519175800,24700,24700,24700,24700,89
20240903,144300,516977500,24850,24850,24850,24850,0
20240903,144200,516977500,24850,24850,24850,24850,0
20240903,144100,516977500,24850,24850,24850,24850,0
20240903,144000,516977500,24850,24850,24850,24850,0
20240903,143900,516977500,24850,24850,24850,24850,0
20240903,143800,516977500,24850,24700,24850,24700,2
20240903,143700,516927950,24700,24700,24900,24600,1085
20240903,143600,490084750,24850,24800,24850,24800,100
20240903,143500,487599950,24850,24750,24850,24650,701
20240903,143400,470313450,24950,24950,24950,24950,1
20240903,143300,470288500,24900,24900,24900,24900,40
20240903,143200,469292500,24950,24950,24950,24950,0
20240903,143100,469292500,24950,24950,24950,24950,0
20240903,143000,469292500,24950,24700,24950,24700,58
20240903,142900,467854200,24850,24800,24850,24700,147
20240903,142800,464210500,24800,25050,25050,24350,3022
20240903,142700,389842750,25050,25150,25150,25050,35
20240903,142600,388964800,25150,25150,25150,25150,140
20240903,142500,385443800,25150,25150,25150,25150,40
20240903,142400,384437800,25150,25150,25150,25100,52
20240903,142300,383130100,25150,25150,25150,25150,253
20240903,142200,376767150,25150,25150,25150,25150,50
20240903,142100,375509650,25150,25150,25150,25150,51
20240903,142000,374227000,25150,25150,25150,25150,41
20240903,141900,373195850,25150,25150,25150,25150,50
20240903,141800,371938350,25150,25150,25150,25150,50
20240903,141700,370680850,25150,25150,25150,25150,40
20240903,141600,369674850,25100,25150,25150,25100,50
20240903,141500,368419350,25150,25100,25150,25100,40
20240903,141400,367413850,25100,25100,25100,25100,50
20240903,141300,366158850,25150,25150,25150,25150,50
20240903,141200,364901350,25150,25150,25150,25100,40
20240903,141100,363895850,25150,25150,25150,25150,80
20240903,141000,361883850,25150,25150,25150,25000,49
20240903,140900,360652850,25150,25150,25150,25150,50
20240903,140800,359395350,25100,25150,25150,25000,52
20240903,140700,358088350,25150,25150,25150,25150,40
20240903,140600,357082350,25150,25100,25150,25100,233
20240903,140500,351231550,25100,25100,25100,25100,50
20240903,140400,349976550,25100,25100,25100,25100,40
20240903,140300,348972550,25100,25050,25100,25050,50
20240903,140200,347718050,25050,25050,25050,25050,40
20240903,140100,346716050,25050,25100,25100,25050,50
20240903,140000,345462050,25100,25100,25100,25100,50
20240903,135900,344207050,25050,25050,25050,25050,40
20240903,135800,343205050,25050,25050,25050,25050,50
20240903,135700,341952550,25050,25100,25100,25050,40
20240903,135600,340949050,25100,25100,25100,25100,50
20240903,135500,339694050,25100,25100,25100,25100,50
20240903,135400,338439050,25100,25100,25100,25100,40
20240903,135300,337435050,25100,25100,25100,25100,50
20240903,135200,336180050,25100,25100,25100,25100,50
20240903,135100,334925050,25100,25150,25150,25000,140
20240903,135000,331420050,25150,25150,25150,25150,50
20240903,134900,330162550,25150,25150,25150,25150,40
20240903,134800,329156550,25150,25150,25150,25150,50
20240903,134700,327899050,25150,25150,25150,25150,50
20240903,134600,326641550,25150,25150,25150,25150,40
20240903,134500,325635550,25150,25150,25150,25150,58
20240903,134400,324176850,25150,25150,25150,25150,40
20240903,134300,323170850,25150,25150,25150,25100,57
20240903,134200,321737650,25150,25150,25150,25100,70
20240903,134100,319978650,25150,25150,25150,25150,139
20240903,134000,316482800,25150,25100,25150,25100,44
20240903,133900,315377900,25100,25100,25100,25100,154
20240903,133800,311512500,25100,25100,25100,25100,40
20240903,133700,310508500,25050,25050,25050,25050,108
20240903,133600,307803100,25100,25150,25150,25050,77
20240903,133500,305870300,25150,25150,25150,25100,51
20240903,133400,304587700,25150,25150,25150,25100,167
20240903,133300,300393500,25150,25150,25150,25150,155
20240903,133200,296495250,25150,25200,25200,25150,50
20240903,133100,295236250,25200,25100,25200,25100,584
20240903,133000,280569550,25050,25050,25100,25050,214
20240903,132900,275208350,25050,25000,25050,25000,404
20240903,132800,265107850,25000,24950,25000,24950,153
20240903,132700,261289500,24900,24900,24900,24750,140
20240903,132600,257803650,24900,24850,24900,24850,101
20240903,132500,255293300,24850,24850,24850,24850,30
20240903,132400,254547800,24850,24850,24850,24850,1
20240903,132300,254522950,24700,24850,24850,24700,51
20240903,132200,253263100,24850,24700,24850,24700,11
20240903,132100,252991250,24900,24750,24900,24750,11
20240903,132000,252718800,24750,24750,24750,24750,0
20240903,131900,252718800,24750,24750,24750,24750,0
20240903,131800,252718800,24750,24700,24750,24700,164
20240903,131700,248659950,24700,24700,24700,24700,0
20240903,131600,248659950,24700,24700,24700,24700,330
20240903,131500,240508950,24900,24900,24900,24900,0
20240903,131400,240508950,24900,24800,24900,24800,3
20240903,131300,240434400,24750,24750,24750,24750,0
20240903,131200,240434400,24750,24800,24800,24450,1558
20240903,131100,202041900,24800,24800,24800,24800,0
20240903,131000,202041900,24800,24800,24800,24800,0
20240903,130900,202041900,24800,24800,24800,24800,0
20240903,130800,202041900,24800,24850,24850,24800,213
20240903,130700,196758200,24850,24850,24850,24850,0
20240903,130600,196758200,24850,24850,24850,24850,10
20240903,130500,196509700,24850,24850,24850,24850,1196
20240903,130400,166789100,24850,24750,24850,24750,352
20240903,130300,158047450,24700,24700,24700,24700,0
20240903,130200,158047450,24700,24700,24700,24700,0
20240903,130100,158047450,24700,24700,24700,24700,0
20240903,130000,158047450,24700,24700,24700,24700,0
20240903,125900,158047450,24700,24700,24700,24700,0
20240903,125800,158047450,24700,24700,24700,24700,0
20240903,125700,158047450,24700,24700,24700,24700,6
20240903,125600,157899250,24650,24650,24650,24650,0
20240903,125500,157899250,24650,24650,24650,24650,0
20240903,125400,157899250,24650,24650,24650,24650,0
20240903,125300,157899250,24650,24650,24650,24650,0
20240903,125200,157899250,24650,24650,24650,24650,0
20240903,125100,157899250,24650,24650,24650,24650,19
20240903,125000,157430900,24650,24650,24650,24650,0
20240903,124900,157430900,24650,24650,24650,24650,1
20240903,124800,157406250,24600,24600,24600,24600,0
20240903,124700,157406250,24600,24600,24600,24600,0
20240903,124600,157406250,24600,24600,24600,24600,0
20240903,124500,157406250,24600,24600,24600,24600,62
20240903,124400,155881050,24600,24600,24600,24600,0
20240903,124300,155881050,24600,24600,24600,24600,0
20240903,124200,155881050,24600,24600,24600,24600,0
20240903,124100,155881050,24600,24600,24600,24600,20
20240903,124000,155389050,24600,24650,24650,24600,57
20240903,123900,153986800,24650,24650,24650,24650,0
20240903,123800,153986800,24650,24650,24650,24650,0
20240903,123700,153986800,24650,24650,24650,24650,1
20240903,123600,153962150,24550,24550,24550,24550,0
20240903,123500,153962150,24550,24550,24550,24550,56
20240903,123400,152587350,24550,24550,24550,24550,248
20240903,123300,146498950,24500,24500,24500,24500,0
20240903,123200,146498950,24500,24600,24600,24500,100
20240903,123100,144043100,24650,24650,24650,24650,0
20240903,123000,144043100,24650,24650,24650,24650,0
20240903,122900,144043100,24650,24650,24650,24650,0
20240903,122800,144043100,24650,24650,24650,24650,10
20240903,122700,143796600,24550,24600,24600,24550,50
20240903,122600,142568550,24600,24600,24600,24600,0
20240903,122500,142568550,24600,24600,24600,24600,18
20240903,122400,142125750,24650,24650,24650,24650,0
20240903,122300,142125750,24650,24650,24650,24650,2
20240903,122200,142076450,24650,24650,24650,24650,0
20240903,122100,142076450,24650,24650,24650,24650,0
20240903,122000,142076450,24650,24650,24650,24650,7
20240903,121900,141903900,24600,24600,24600,24600,0
20240903,121800,141903900,24600,24600,24600,24600,146
20240903,121700,138312300,24650,24650,24650,24650,0
20240903,121600,138312300,24650,24650,24650,24650,0
20240903,121500,138312300,24650,24650,24650,24650,0
20240903,121400,138312300,24650,24650,24650,24650,0
20240903,121300,138312300,24650,24650,24650,24650,0
20240903,121200,138312300,24650,24650,24650,24650,100
20240903,121100,135847300,24700,24700,24700,24700,0
20240903,121000,135847300,24700,24700,24700,24700,0
20240903,120900,135847300,24700,24700,24700,24700,0
20240903,120800,135847300,24700,24700,24700,24700,0
20240903,120700,135847300,24700,24700,24700,24700,0
20240903,120600,135847300,24700,24700,24700,24700,0
20240903,120500,135847300,24700,24700,24700,24700,0
20240903,120400,135847300,24700,24700,24700,24700,146
20240903,120300,132241100,24600,24600,24600,24600,0
20240903,120200,132241100,24600,24600,24600,24600,1
20240903,120100,132216500,24600,24600,24600,24600,0
20240903,120000,132216500,24600,24600,24600,24600,0
20240903,115900,132216500,24600,24600,24600,24600,1
20240903,115800,132191900,24600,24600,24600,24600,3
20240903,115700,132118100,24650,24650,24650,24650,0
20240903,115600,132118100,24650,24650,24650,24650,0
20240903,115500,132118100,24650,24650,24650,24650,132
20240903,115400,128864300,24650,24650,24650,24650,0
20240903,115300,128864300,24650,24650,24650,24650,1
20240903,115200,128839650,24650,24650,24650,24650,0
20240903,115100,128839650,24650,24650,24650,24650,0
20240903,115000,128839650,24650,24650,24650,24650,1
20240903,114900,128815000,24700,24700,24700,24700,0
20240903,114800,128815000,24700,24700,24700,24700,0
20240903,114700,128815000,24700,24700,24700,24700,0
20240903,114600,128815000,24700,24700,24700,24700,1
20240903,114500,128790300,24650,24650,24650,24650,0
20240903,114400,128790300,24650,24650,24650,24650,0
20240903,114300,128790300,24650,24650,24650,24650,1
20240903,114200,128765650,24650,24650,24650,24650,0
20240903,114100,128765650,24650,24650,24650,24650,0
20240903,114000,128765650,24650,24650,24650,24650,0
20240903,113900,128765650,24650,24650,24650,24650,1
20240903,113800,128741000,24700,24700,24700,24700,1
20240903,113700,128716300,24650,24650,24650,24650,0
20240903,113600,128716300,24650,24650,24650,24650,60
20240903,113500,127237300,24650,24650,24650,24650,0
20240903,113400,127237300,24650,24650,24650,24650,68
20240903,113300,125561100,24650,24650,24650,24650,0
20240903,113200,125561100,24650,24650,24650,24650,77
20240903,113100,123663050,24700,24700,24700,24700,2
20240903,113000,123613650,24700,24650,24700,24650,100
20240903,112900,121146150,24700,24750,24750,24700,23
20240903,112800,120577750,24750,24750,24750,24750,2
20240903,112700,120528250,24750,24750,24750,24750,0
20240903,112600,120528250,24750,24750,24750,24750,0
20240903,112500,120528250,24750,24750,24750,24750,0
20240903,112400,120528250,24750,24750,24750,24750,0
20240903,112300,120528250,24750,24750,24750,24750,0
20240903,112200,120528250,24750,24750,24750,24750,0
20240903,112100,120528250,24750,24750,24750,24750,2
20240903,112000,120478750,24800,24800,24800,24800,0
20240903,111900,120478750,24800,24800,24800,24800,0
20240903,111800,120478750,24800,24800,24800,24800,0
20240903,111700,120478750,24800,24800,24800,24800,0
20240903,111600,120478750,24800,24800,24800,24800,2
20240903,111500,120429150,24750,24750,24750,24750,0
20240903,111400,120429150,24750,24750,24750,24750,0
20240903,111300,120429150,24750,24750,24750,24750,0
20240903,111200,120429150,24750,24750,24750,24750,0
20240903,111100,120429150,24750,24750,24750,24750,0
20240903,111000,120429150,24750,24750,24750,24750,2
20240903,110900,120379650,24750,24750,24750,24750,0
20240903,110800,120379650,24750,24750,24750,24750,0
20240903,110700,120379650,24750,24750,24750,24750,0
20240903,110600,120379650,24750,24750,24750,24750,0
20240903,110500,120379650,24750,24750,24750,24750,2
20240903,110400,120330150,24700,24700,24700,24700,0
20240903,110300,120330150,24700,24700,24700,24700,0
20240903,110200,120330150,24700,24700,24700,24700,0
20240903,110100,120330150,24700,24700,24700,24700,0
20240903,110000,120330150,24700,24700,24700,24700,0
20240903,105900,120330150,24700,24700,24700,24700,0
20240903,105800,120330150,24700,24700,24700,24700,0
20240903,105700,120330150,24700,24700,24700,24700,772
20240903,105600,101261750,24700,24700,24700,24700,0
20240903,105500,101261750,24700,24700,24700,24700,100
20240903,105400,98791750,24700,24700,24700,24700,0
20240903,105300,98791750,24700,24700,24700,24700,0
20240903,105200,98791750,24700,24700,24700,24700,0
20240903,105100,98791750,24700,24700,24700,24700,0
20240903,105000,98791750,24700,24700,24700,24700,0
20240903,104900,98791750,24700,24700,24700,24700,24
20240903,104800,98198950,24650,24650,24650,24650,5
20240903,104700,98075700,24650,24650,24650,24650,0
20240903,104600,98075700,24650,24650,24650,24650,0
20240903,104500,98075700,24650,24650,24650,24650,0
20240903,104400,98075700,24650,24700,24700,24650,23
20240903,104300,97507900,24700,24700,24700,24700,0
20240903,104200,97507900,24700,24700,24700,24700,0
20240903,104100,97507900,24700,24700,24700,24700,0
20240903,104000,97507900,24700,24800,24800,24700,4
20240903,103900,97409000,24800,24800,24800,24800,4
20240903,103800,97309800,24800,24800,24800,24800,0
20240903,103700,97309800,24800,24800,24800,24800,0
20240903,103600,97309800,24800,24800,24800,24800,0
20240903,103500,97309800,24800,24800,24800,24800,21
20240903,103400,96789000,24800,24750,24800,24750,5
20240903,103300,96665150,24650,24650,24650,24650,0
20240903,103200,96665150,24650,24650,24700,24600,30
20240903,103100,95925550,24500,24650,24650,24500,329
20240903,103000,87853900,24700,24650,24700,24650,9
20240903,102900,87631850,24700,24700,24700,24700,11
20240903,102800,87360150,24700,24750,24750,24700,7
20240903,102700,87187150,24800,24800,24800,24800,0
20240903,102600,87187150,24800,24800,24800,24800,90
20240903,102500,84955150,24850,24900,24900,24850,237
20240903,102400,79063700,24950,24950,24950,24950,0
20240903,102300,79063700,24950,24950,24950,24950,0
20240903,102200,79063700,24950,24950,24950,24950,0
20240903,102100,79063700,24950,24950,24950,24950,0
20240903,102000,79063700,24950,24950,24950,24950,1
20240903,101900,79038750,24950,24950,24950,24950,1
20240903,101800,79013800,25000,25000,25000,25000,0
20240903,101700,79013800,25000,25000,25000,25000,0
20240903,101600,79013800,25000,25000,25000,25000,0
20240903,101500,79013800,25000,25000,25000,25000,0
20240903,101400,79013800,25000,25000,25000,25000,0
20240903,101300,79013800,25000,24950,25000,24950,4
20240903,101200,78913950,24850,24850,24850,24850,11
20240903,101100,78640600,25000,25000,25000,25000,0
20240903,101000,78640600,25000,24850,25000,24850,41
20240903,100900,77621600,24850,24850,24850,24850,2
20240903,100800,77571900,25050,25050,25050,25050,1
20240903,100700,77546850,25000,24900,25000,24850,24
20240903,100600,76950150,24850,24850,24850,24850,0
20240903,100500,76950150,24850,24850,24850,24850,1
20240903,100400,76925300,24900,24900,24900,24900,0
20240903,100300,76925300,24900,24900,24900,24900,0
20240903,100200,76925300,24900,24800,24900,24800,177
20240903,100100,72535600,24800,24850,24850,24800,140
20240903,100000,69059200,24900,24900,24900,24900,1
20240903,095900,69034300,24900,24900,24900,24900,1
20240903,095800,69009400,24850,24850,24850,24850,2
20240903,095700,68959700,24850,24850,24850,24850,0
20240903,095600,68959700,24850,24850,24850,24850,2
20240903,095500,68910000,24850,24850,24850,24850,2
20240903,095400,68860300,24850,24850,24850,24850,0
20240903,095300,68860300,24850,24850,24850,24850,4
20240903,095200,68760900,24850,24850,24850,24850,0
20240903,095100,68760900,24850,24950,24950,24850,159
20240903,095000,64797150,24950,24950,24950,24950,0
20240903,094900,64797150,24950,24950,24950,24950,0
20240903,094800,64797150,24950,24950,24950,24950,0
20240903,094700,64797150,24950,24950,24950,24950,0
20240903,094600,64797150,24950,24950,24950,24950,0
20240903,094500,64797150,24950,24950,24950,24950,0
20240903,094400,64797150,24950,24950,24950,24950,13
20240903,094300,64472800,25000,25000,25000,25000,0
20240903,094200,64472800,25000,25000,25000,25000,0
20240903,094100,64472800,25000,25000,25000,25000,135
20240903,094000,61097800,25100,25100,25100,25100,0
20240903,093900,61097800,25100,25100,25100,25100,2
20240903,093800,61047600,25100,25000,25100,25000,2
20240903,093700,60997500,25000,24900,25050,24900,785
20240903,093600,41356150,24950,24950,24950,24950,3
20240903,093500,41281300,24950,24900,24950,24900,122
20240903,093400,38240000,24900,24900,24900,24900,0
20240903,093300,38240000,24900,24900,24900,24900,1
20240903,093200,38215100,24850,24850,24850,24850,3
20240903,093100,38140550,24850,24850,24850,24850,2
20240903,093000,38090850,24950,24950,24950,24950,1
20240903,092900,38065900,25000,25000,25000,25000,0
20240903,092800,38065900,25000,25000,25000,25000,0
20240903,092700,38065900,25000,24950,25000,24950,6
20240903,092600,37916050,24850,24850,24850,24850,2
20240903,092500,37866350,24850,24850,24850,24850,1
20240903,092400,37841500,24950,24950,24950,24950,0
20240903,092300,37841500,24950,24950,24950,24950,1
20240903,092200,37816550,24850,24850,24850,24850,2
20240903,092100,37766850,24850,24850,24850,24850,0
20240903,092000,37766850,24850,24900,24900,24850,3
20240903,091900,37692250,24950,24950,24950,24950,0
20240903,091800,37692250,24950,24950,24950,24950,356
20240903,091700,28810050,25050,25000,25050,25000,3
20240903,091600,28735000,25050,25050,25050,25050,0
20240903,091500,28735000,25050,25050,25050,25050,0
20240903,091400,28735000,25050,25000,25050,25000,14
20240903,091300,28384800,25000,25000,25000,25000,50
20240903,091200,27134800,25000,25000,25000,25000,0
20240903,091100,27134800,25000,25000,25000,25000,0
20240903,091000,27134800,25000,25000,25000,25000,80
20240903,090900,25134800,24950,25000,25000,24950,54
20240903,090800,23785000,25000,25000,25000,25000,100
20240903,090700,21285000,25000,25000,25000,25000,0
20240903,090600,21285000,25000,25000,25000,25000,0
20240903,090500,21285000,25000,24800,25000,24800,549
20240903,090400,7568300,24800,24800,24800,24800,13
20240903,090300,7245900,24800,24800,24800,24800,87
20240903,090200,5088300,24800,24800,24800,24800,1
20240903,090100,5063500,24700,24700,24700,24700,200
20240903,090000,123500,24700,24700,24700,24700,5