KissMeData/016800/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190100,51849750,43100,43100,43100,43100,291
20240802,190000,51849750,43100,43100,43100,43100,0
20240802,185900,51849750,43100,43100,43100,43100,0
20240802,185800,51849750,43100,43100,43100,43100,0
20240802,185700,51849750,43100,43100,43100,43100,0
20240802,185600,51849750,43100,43100,43100,43100,0
20240802,185500,51849750,43100,43100,43100,43100,0
20240802,185400,51849750,43100,43100,43100,43100,0
20240802,185300,51849750,43100,43100,43100,43100,0
20240802,185200,51849750,43100,43100,43100,43100,0
20240802,185100,51849750,43100,43100,43100,43100,0
20240802,185000,51849750,43100,43100,43100,43100,0
20240802,184900,51849750,43100,43100,43100,43100,0
20240802,184800,51849750,43100,43100,43100,43100,0
20240802,184700,51849750,43100,43100,43100,43100,0
20240802,184600,51849750,43100,43100,43100,43100,0
20240802,184500,51849750,43100,43100,43100,43100,0
20240802,184400,51849750,43100,43100,43100,43100,0
20240802,184300,51849750,43100,43100,43100,43100,0
20240802,184200,51849750,43100,43100,43100,43100,0
20240802,184100,51849750,43100,43100,43100,43100,0
20240802,184000,51849750,43100,43100,43100,43100,0
20240802,183900,51849750,43100,43100,43100,43100,0
20240802,183800,51849750,43100,43100,43100,43100,0
20240802,183700,51849750,43100,43100,43100,43100,0
20240802,183600,51849750,43100,43100,43100,43100,0
20240802,183500,51849750,43100,43100,43100,43100,0
20240802,183400,51849750,43100,43100,43100,43100,0
20240802,183300,51849750,43100,43100,43100,43100,0
20240802,183200,51849750,43100,43100,43100,43100,0
20240802,183100,51849750,43100,43100,43100,43100,291
20240802,183000,51849750,43100,43100,43100,43100,0
20240802,182900,51849750,43100,43100,43100,43100,0
20240802,182800,51849750,43100,43100,43100,43100,0
20240802,182700,51849750,43100,43100,43100,43100,0
20240802,182600,51849750,43100,43100,43100,43100,0
20240802,182500,51849750,43100,43100,43100,43100,0
20240802,182400,51849750,43100,43100,43100,43100,0
20240802,182300,51849750,43100,43100,43100,43100,0
20240802,182200,51849750,43100,43100,43100,43100,0
20240802,182100,51849750,43100,43100,43100,43100,0
20240802,182000,51849750,43100,43100,43100,43100,0
20240802,181900,51849750,43100,43100,43100,43100,0
20240802,181800,51849750,43100,43100,43100,43100,0
20240802,181700,51849750,43100,43100,43100,43100,0
20240802,181600,51849750,43100,43100,43100,43100,0
20240802,181500,51849750,43100,43100,43100,43100,0
20240802,181400,51849750,43100,43100,43100,43100,0
20240802,181300,51849750,43100,43100,43100,43100,0
20240802,181200,51849750,43100,43100,43100,43100,0
20240802,181100,51849750,43100,43100,43100,43100,0
20240802,181000,51849750,43100,43100,43100,43100,0
20240802,180900,51849750,43100,43100,43100,43100,0
20240802,180800,51849750,43100,43100,43100,43100,0
20240802,180700,51849750,43100,43100,43100,43100,0
20240802,180600,51849750,43100,43100,43100,43100,0
20240802,180500,51849750,43100,43100,43100,43100,0
20240802,180400,51849750,43100,43100,43100,43100,0
20240802,180300,51849750,43100,43100,43100,43100,0
20240802,180200,51849750,43100,43100,43100,43100,0
20240802,180100,51849750,43100,43100,43100,43100,291
20240802,180000,51849750,43100,43100,43100,43100,0
20240802,175900,51849750,43100,43100,43100,43100,0
20240802,175800,51849750,43100,43100,43100,43100,0
20240802,175700,51849750,43100,43100,43100,43100,0
20240802,175600,51849750,43100,43100,43100,43100,0
20240802,175500,51849750,43100,43100,43100,43100,0
20240802,175400,51849750,43100,43100,43100,43100,0
20240802,175300,51849750,43100,43100,43100,43100,0
20240802,175200,51849750,43100,43100,43100,43100,0
20240802,175100,51849750,43100,43100,43100,43100,0
20240802,175000,51849750,43100,43100,43100,43100,0
20240802,174900,51849750,43100,43100,43100,43100,0
20240802,174800,51849750,43100,43100,43100,43100,0
20240802,174700,51849750,43100,43100,43100,43100,0
20240802,174600,51849750,43100,43100,43100,43100,0
20240802,174500,51849750,43100,43100,43100,43100,0
20240802,174400,51849750,43100,43100,43100,43100,0
20240802,174300,51849750,43100,43100,43100,43100,0
20240802,174200,51849750,43100,43100,43100,43100,0
20240802,174100,51849750,43100,43100,43100,43100,0
20240802,174000,51849750,43100,43100,43100,43100,0
20240802,173900,51849750,43100,43100,43100,43100,0
20240802,173800,51849750,43100,43100,43100,43100,0
20240802,173700,51849750,43100,43100,43100,43100,0
20240802,173600,51849750,43100,43100,43100,43100,0
20240802,173500,51849750,43100,43100,43100,43100,0
20240802,173400,51849750,43100,43100,43100,43100,0
20240802,173300,51849750,43100,43100,43100,43100,0
20240802,173200,51849750,43100,43100,43100,43100,0
20240802,173100,51849750,43100,43100,43100,43100,291
20240802,173000,51849750,43100,43100,43100,43100,0
20240802,172900,51849750,43100,43100,43100,43100,0
20240802,172800,51849750,43100,43100,43100,43100,0
20240802,172700,51849750,43100,43100,43100,43100,0
20240802,172600,51849750,43100,43100,43100,43100,0
20240802,172500,51849750,43100,43100,43100,43100,0
20240802,172400,51849750,43100,43100,43100,43100,0
20240802,172300,51849750,43100,43100,43100,43100,0
20240802,172200,51849750,43100,43100,43100,43100,0
20240802,172100,51849750,43100,43100,43100,43100,0
20240802,172000,51849750,43100,43100,43100,43100,0
20240802,171900,51849750,43100,43100,43100,43100,0
20240802,171800,51849750,43100,43100,43100,43100,0
20240802,171700,51849750,43100,43100,43100,43100,0
20240802,171600,51849750,43100,43100,43100,43100,0
20240802,171500,51849750,43100,43100,43100,43100,0
20240802,171400,51849750,43100,43100,43100,43100,0
20240802,171300,51849750,43100,43100,43100,43100,0
20240802,171200,51849750,43100,43100,43100,43100,0
20240802,171100,51849750,43100,43100,43100,43100,0
20240802,171000,51849750,43100,43100,43100,43100,0
20240802,170900,51849750,43100,43100,43100,43100,0
20240802,170800,51849750,43100,43100,43100,43100,0
20240802,170700,51849750,43100,43100,43100,43100,0
20240802,170600,51849750,43100,43100,43100,43100,0
20240802,170500,51849750,43100,43100,43100,43100,0
20240802,170400,51849750,43100,43100,43100,43100,0
20240802,170300,51849750,43100,43100,43100,43100,0
20240802,170200,51849750,43100,43100,43100,43100,0
20240802,170100,51849750,43100,43100,43100,43100,291
20240802,170000,51849750,43100,43100,43100,43100,0
20240802,165900,51849750,43100,43100,43100,43100,0
20240802,165800,51849750,43100,43100,43100,43100,0
20240802,165700,51849750,43100,43100,43100,43100,0
20240802,165600,51849750,43100,43100,43100,43100,0
20240802,165500,51849750,43100,43100,43100,43100,0
20240802,165400,51849750,43100,43100,43100,43100,0
20240802,165300,51849750,43100,43100,43100,43100,0
20240802,165200,51849750,43100,43100,43100,43100,0
20240802,165100,51849750,43100,43100,43100,43100,0
20240802,165000,51849750,43100,43100,43100,43100,0
20240802,164900,51849750,43100,43100,43100,43100,0
20240802,164800,51849750,43100,43100,43100,43100,0
20240802,164700,51849750,43100,43100,43100,43100,0
20240802,164600,51849750,43100,43100,43100,43100,0
20240802,164500,51849750,43100,43100,43100,43100,0
20240802,164400,51849750,43100,43100,43100,43100,0
20240802,164300,51849750,43100,43100,43100,43100,0
20240802,164200,51849750,43100,43100,43100,43100,0
20240802,164100,51849750,43100,43100,43100,43100,0
20240802,164000,51849750,43100,43100,43100,43100,0
20240802,163900,51849750,43100,43100,43100,43100,0
20240802,163800,51849750,43100,43100,43100,43100,0
20240802,163700,51849750,43100,43100,43100,43100,0
20240802,163600,51849750,43100,43100,43100,43100,0
20240802,163500,51849750,43100,43100,43100,43100,0
20240802,163400,51849750,43100,43100,43100,43100,0
20240802,163300,51849750,43100,43100,43100,43100,0
20240802,163200,51849750,43100,43100,43100,43100,0
20240802,163100,51849750,43100,43100,43100,43100,291
20240802,163000,51849750,43100,43100,43100,43100,0
20240802,162900,51849750,43100,43100,43100,43100,0
20240802,162800,51849750,43100,43100,43100,43100,0
20240802,162700,51849750,43100,43100,43100,43100,0
20240802,162600,51849750,43100,43100,43100,43100,0
20240802,162500,51849750,43100,43100,43100,43100,0
20240802,162400,51849750,43100,43100,43100,43100,0
20240802,162300,51849750,43100,43100,43100,43100,0
20240802,162200,51849750,43100,43100,43100,43100,0
20240802,162100,51849750,43100,43100,43100,43100,0
20240802,162000,51849750,43100,43100,43100,43100,0
20240802,161900,51849750,43100,43100,43100,43100,0
20240802,161800,51849750,43100,43100,43100,43100,0
20240802,161700,51849750,43100,43100,43100,43100,0
20240802,161600,51849750,43100,43100,43100,43100,0
20240802,161500,51849750,43100,43100,43100,43100,0
20240802,161400,51849750,43100,43100,43100,43100,0
20240802,161300,51849750,43100,43100,43100,43100,0
20240802,161200,51849750,43100,43100,43100,43100,0
20240802,161100,51849750,43100,43100,43100,43100,0
20240802,161000,51849750,43100,43100,43100,43100,0
20240802,160900,51849750,43100,43100,43100,43100,0
20240802,160800,51849750,43100,43100,43100,43100,0
20240802,160700,51849750,43100,43100,43100,43100,0
20240802,160600,51849750,43100,43100,43100,43100,0
20240802,160500,51849750,43100,43100,43100,43100,0
20240802,160400,51849750,43100,43100,43100,43100,0
20240802,160300,51849750,43100,43100,43100,43100,0
20240802,160200,51849750,43100,43100,43100,43100,0
20240802,160100,51849750,43100,43100,43100,43100,291
20240802,160000,51849750,43100,43100,43100,43100,0
20240802,155900,51849750,43100,43100,43100,43100,0
20240802,155800,51849750,43100,43100,43100,43100,0
20240802,155700,51849750,43100,43100,43100,43100,0
20240802,155600,51849750,43100,43100,43100,43100,0
20240802,155500,51849750,43100,43100,43100,43100,0
20240802,155400,51849750,43100,43100,43100,43100,0
20240802,155300,51849750,43100,43100,43100,43100,0
20240802,155200,51849750,43100,43100,43100,43100,0
20240802,155100,51849750,43100,43100,43100,43100,0
20240802,155000,51849750,43100,43100,43100,43100,0
20240802,154900,51849750,43100,43100,43100,43100,0
20240802,154800,51849750,43100,43100,43100,43100,0
20240802,154700,51849750,43100,43100,43100,43100,0
20240802,154600,51849750,43100,43100,43100,43100,0
20240802,154500,51849750,43100,43100,43100,43100,0
20240802,154400,51849750,43100,43100,43100,43100,0
20240802,154300,51849750,43100,43100,43100,43100,0
20240802,154200,51849750,43100,43100,43100,43100,0
20240802,154100,51849750,43100,43100,43100,43100,0
20240802,154000,51849750,43100,43100,43100,43100,0
20240802,153900,51849750,43100,43100,43100,43100,0
20240802,153800,51849750,43100,43100,43100,43100,0
20240802,153700,51849750,43100,43100,43100,43100,0
20240802,153600,51849750,43100,43100,43100,43100,0
20240802,153500,51849750,43100,43100,43100,43100,0
20240802,153400,51849750,43100,43100,43100,43100,0
20240802,153300,51849750,43100,43100,43100,43100,0
20240802,153200,51849750,43100,43100,43100,43100,0
20240802,153100,51849750,43100,43100,43100,43100,291
20240802,153000,51849750,43100,43100,43100,43100,291
20240802,152900,39307650,43100,43100,43100,43100,0
20240802,152800,39307650,43100,43100,43100,43100,0
20240802,152700,39307650,43100,43100,43100,43100,0
20240802,152600,39307650,43100,43100,43100,43100,0
20240802,152500,39307650,43100,43100,43100,43100,0
20240802,152400,39307650,43100,43100,43100,43100,0
20240802,152300,39307650,43100,43100,43100,43100,0
20240802,152200,39307650,43100,43100,43100,43100,0
20240802,152100,39307650,43100,43100,43100,43100,0
20240802,152000,39307650,43100,43100,43100,43100,0
20240802,151900,39307650,43100,43050,43700,43050,15
20240802,151800,38656150,43100,43100,43100,43050,13
20240802,151700,38096200,43100,43100,43100,43100,0
20240802,151600,38096200,43100,43100,43100,43100,0
20240802,151500,38096200,43100,43100,43100,43100,2
20240802,151400,38010000,43900,43900,43900,43900,1
20240802,151300,37966100,43050,43050,43050,43050,0
20240802,151200,37966100,43050,43100,43100,43050,11
20240802,151100,37492050,43100,43100,43100,43100,2
20240802,151000,37405850,43100,43100,43100,43100,0
20240802,150900,37405850,43100,43100,43100,43100,1
20240802,150800,37362750,44000,43750,44000,43750,3
20240802,150700,37231200,43000,43000,43000,43000,1
20240802,150600,37188200,43850,43850,43850,43850,1
20240802,150500,37144350,42800,42800,42800,42800,0
20240802,150400,37144350,42800,42800,42800,42800,0
20240802,150300,37144350,42800,42800,42800,42800,2
20240802,150200,37058750,42800,42800,42800,42800,0
20240802,150100,37058750,42800,42800,42800,42800,0
20240802,150000,37058750,42800,42800,42800,42800,0
20240802,145900,37058750,42800,42800,42800,42800,3
20240802,145800,36930350,42800,42800,42800,42800,0
20240802,145700,36930350,42800,42800,42800,42800,0
20240802,145600,36930350,42800,42800,42800,42800,2
20240802,145500,36844750,42800,42800,42800,42800,0
20240802,145400,36844750,42800,42800,42800,42800,0
20240802,145300,36844750,42800,42800,42800,42800,0
20240802,145200,36844750,42800,42800,42800,42800,1
20240802,145100,36801950,43350,43300,43350,43300,18
20240802,145000,36022500,42800,42800,42800,42800,0
20240802,144900,36022500,42800,42800,42800,42800,0
20240802,144800,36022500,42800,42800,42800,42800,3
20240802,144700,35894100,42800,42800,42800,42800,0
20240802,144600,35894100,42800,42800,42800,42800,0
20240802,144500,35894100,42800,42800,42800,42800,0
20240802,144400,35894100,42800,42800,42800,42800,2
20240802,144300,35808500,42800,42800,42800,42800,0
20240802,144200,35808500,42800,42800,42800,42800,0
20240802,144100,35808500,42800,42800,42800,42800,0
20240802,144000,35808500,42800,42800,42800,42800,2
20240802,143900,35722900,42800,42800,42800,42800,0
20240802,143800,35722900,42800,42800,42800,42800,0
20240802,143700,35722900,42800,42800,42800,42800,0
20240802,143600,35722900,42800,43500,43500,42800,3
20240802,143500,35593100,42850,42850,42850,42850,0
20240802,143400,35593100,42850,42850,42850,42850,0
20240802,143300,35593100,42850,42850,42850,42850,2
20240802,143200,35507400,42950,42950,42950,42950,0
20240802,143100,35507400,42950,42950,42950,42950,32
20240802,143000,34133000,42950,42950,42950,42950,0
20240802,142900,34133000,42950,42950,42950,42950,2
20240802,142800,34047100,42750,42750,42750,42750,0
20240802,142700,34047100,42750,42750,42750,42750,0
20240802,142600,34047100,42750,42750,42750,42750,0
20240802,142500,34047100,42750,42750,42750,42750,2
20240802,142400,33961600,42750,42750,42750,42750,0
20240802,142300,33961600,42750,42750,42750,42750,0
20240802,142200,33961600,42750,42750,42750,42750,0
20240802,142100,33961600,42750,42750,42750,42750,1
20240802,142000,33918850,43400,43400,43400,43400,30
20240802,141900,32616850,43350,43300,43350,43300,5
20240802,141800,32400200,42550,42550,42550,42550,0
20240802,141700,32400200,42550,42600,42600,42550,4
20240802,141600,32229900,43200,43200,43200,43200,1
20240802,141500,32186700,43200,42900,43200,42900,9
20240802,141400,31798250,42300,42300,42300,42300,0
20240802,141300,31798250,42300,42800,42850,42300,30
20240802,141200,30514150,42900,42900,42900,42900,0
20240802,141100,30514150,42900,42900,42900,42900,0
20240802,141000,30514150,42900,42950,42950,42900,5
20240802,140900,30299450,43000,43000,43000,43000,2
20240802,140800,30213450,43050,43050,43050,43050,0
20240802,140700,30213450,43050,43050,43050,43050,0
20240802,140600,30213450,43050,43050,43050,43050,17
20240802,140500,29481600,43100,43100,43100,43100,0
20240802,140400,29481600,43100,43100,43100,43100,0
20240802,140300,29481600,43100,43100,43100,43100,0
20240802,140200,29481600,43100,43100,43100,43100,2
20240802,140100,29395400,43600,43600,43600,43600,0
20240802,140000,29395400,43600,43350,43600,43350,14
20240802,135900,28787000,43150,43150,43150,43150,0
20240802,135800,28787000,43150,43050,43150,43050,4
20240802,135700,28614600,43050,43050,43050,43050,0
20240802,135600,28614600,43050,43050,43050,43050,0
20240802,135500,28614600,43050,43050,43050,43050,0
20240802,135400,28614600,43050,43050,43050,43050,1
20240802,135300,28571550,43100,43100,43100,43100,0
20240802,135200,28571550,43100,43100,43100,43100,0
20240802,135100,28571550,43100,43100,43100,43100,0
20240802,135000,28571550,43100,43100,43100,43100,2
20240802,134900,28485350,43100,43100,43100,43100,3
20240802,134800,28356050,43100,43100,43100,43100,0
20240802,134700,28356050,43100,43100,43100,43100,2
20240802,134600,28269850,43150,43150,43150,43150,0
20240802,134500,28269850,43150,43150,43150,43150,0
20240802,134400,28269850,43150,43150,43150,43150,0
20240802,134300,28269850,43150,43150,43150,43150,2
20240802,134200,28183550,43200,43200,43200,43200,0
20240802,134100,28183550,43200,43200,43200,43200,1
20240802,134000,28140350,43100,43100,43100,43100,0
20240802,133900,28140350,43100,43100,43100,43100,1
20240802,133800,28097250,43150,43150,43150,43150,1
20240802,133700,28054100,43100,43100,43100,43100,0
20240802,133600,28054100,43100,43100,43100,43100,0
20240802,133500,28054100,43100,43100,43100,43100,2
20240802,133400,27967900,43100,43100,43100,43100,0
20240802,133300,27967900,43100,43100,43100,43100,0
20240802,133200,27967900,43100,43100,43100,43100,0
20240802,133100,27967900,43100,43100,43100,43100,2
20240802,133000,27881700,43050,43050,43050,43050,0
20240802,132900,27881700,43050,43050,43050,43050,0
20240802,132800,27881700,43050,43050,43050,43050,2
20240802,132700,27795600,43650,43350,43650,43350,6
20240802,132600,27534100,43000,43000,43000,43000,0
20240802,132500,27534100,43000,43000,43000,43000,0
20240802,132400,27534100,43000,43000,43000,43000,1
20240802,132300,27491100,43000,43000,43000,43000,0
20240802,132200,27491100,43000,43000,43000,43000,0
20240802,132100,27491100,43000,43000,43000,43000,44
20240802,132000,25599100,43000,43000,43000,43000,2
20240802,131900,25513100,43100,43100,43100,43100,0
20240802,131800,25513100,43100,43100,43100,43100,0
20240802,131700,25513100,43100,43100,43100,43100,4
20240802,131600,25340700,43100,43100,43100,43100,2
20240802,131500,25254500,43200,43200,43200,43200,0
20240802,131400,25254500,43200,43200,43200,43200,0
20240802,131300,25254500,43200,43200,43200,43200,0
20240802,131200,25254500,43200,43200,43200,43200,2
20240802,131100,25168100,43100,43100,43100,43100,0
20240802,131000,25168100,43100,43100,43100,43100,0
20240802,130900,25168100,43100,43100,43100,43100,0
20240802,130800,25168100,43100,43100,43100,43100,1
20240802,130700,25125000,43100,43100,43100,43100,0
20240802,130600,25125000,43100,43100,43100,43100,0
20240802,130500,25125000,43100,43100,43100,43100,2
20240802,130400,25038800,43100,43100,43100,43100,0
20240802,130300,25038800,43100,43100,43100,43100,1
20240802,130200,24995700,43050,43050,43050,43050,0
20240802,130100,24995700,43050,43050,43050,43050,2
20240802,130000,24909600,43700,43600,43700,43600,11
20240802,125900,24429400,43050,43050,43050,43050,0
20240802,125800,24429400,43050,43050,43050,43050,0
20240802,125700,24429400,43050,43050,43050,43050,2
20240802,125600,24343300,43300,43300,43300,43300,0
20240802,125500,24343300,43300,43300,43300,43300,0
20240802,125400,24343300,43300,43250,43300,43250,3
20240802,125300,24213500,42800,42800,42800,42800,1
20240802,125200,24170700,43650,43650,43650,43650,0
20240802,125100,24170700,43650,43300,43650,43300,20
20240802,125000,23303800,42650,42650,42650,42650,0
20240802,124900,23303800,42650,42650,42650,42650,2
20240802,124800,23218500,43350,43350,43350,43350,0
20240802,124700,23218500,43350,43350,43350,43350,1
20240802,124600,23175150,42650,42650,42650,42650,0
20240802,124500,23175150,42650,43200,43200,42650,4
20240802,124400,23003450,43200,43200,43200,43200,0
20240802,124300,23003450,43200,43200,43200,43200,0
20240802,124200,23003450,43200,42600,43200,42600,2
20240802,124100,22917650,42600,42600,42600,42600,0
20240802,124000,22917650,42600,42600,42600,42600,1
20240802,123900,22875050,42600,42600,42600,42600,4
20240802,123800,22704650,42550,42550,42550,42550,2
20240802,123700,22619550,42550,42550,42550,42550,0
20240802,123600,22619550,42550,42550,42550,42550,0
20240802,123500,22619550,42550,42550,42550,42550,0
20240802,123400,22619550,42550,42650,42650,42550,3
20240802,123300,22491800,42700,42700,42700,42700,7
20240802,123200,22192900,42550,42550,42550,42550,0
20240802,123100,22192900,42550,42550,42550,42550,0
20240802,123000,22192900,42550,42550,42550,42550,2
20240802,122900,22107800,43000,43000,43000,43000,0
20240802,122800,22107800,43000,43000,43000,43000,1
20240802,122700,22064800,42600,42600,42600,42600,0
20240802,122600,22064800,42600,42600,42600,42600,1
20240802,122500,22022200,42950,42950,42950,42950,0
20240802,122400,22022200,42950,42650,42950,42650,11
20240802,122300,21551450,42300,42300,42300,42300,0
20240802,122200,21551450,42300,42300,42300,42300,2
20240802,122100,21466850,42600,42600,42600,42600,0
20240802,122000,21466850,42600,42600,42600,42600,1
20240802,121900,21424250,42200,42200,42200,42200,2
20240802,121800,21339850,42500,42450,42500,42450,10
20240802,121700,20915250,42650,42650,42650,42650,0
20240802,121600,20915250,42650,42650,42650,42650,0
20240802,121500,20915250,42650,42150,42650,42150,3
20240802,121400,20788300,42650,42650,42650,42650,1
20240802,121300,20745650,42150,42150,42150,42150,0
20240802,121200,20745650,42150,42150,42150,42150,0
20240802,121100,20745650,42150,42150,42150,42150,1
20240802,121000,20703500,42400,42400,42400,42400,0
20240802,120900,20703500,42400,42400,42400,42400,1
20240802,120800,20661100,42050,42050,42050,42050,0
20240802,120700,20661100,42050,42050,42050,42050,2
20240802,120600,20577000,42400,42400,42400,42400,0
20240802,120500,20577000,42400,42400,42400,42400,1
20240802,120400,20534600,42050,42050,42050,42050,0
20240802,120300,20534600,42050,42050,42050,42050,2
20240802,120200,20450500,42100,42100,42100,42100,0
20240802,120100,20450500,42100,42100,42100,42100,0
20240802,120000,20450500,42100,42100,42100,42100,0
20240802,115900,20450500,42100,42450,42450,42100,9
20240802,115800,20069100,42350,42350,42350,42350,0
20240802,115700,20069100,42350,42350,42350,42350,0
20240802,115600,20069100,42350,42350,42350,42350,1
20240802,115500,20026750,42350,42350,42350,42350,0
20240802,115400,20026750,42350,42350,42350,42350,12
20240802,115300,19518550,42100,42100,42100,42100,0
20240802,115200,19518550,42100,42150,42150,42100,2
20240802,115100,19434300,41650,41650,41650,41650,0
20240802,115000,19434300,41650,41650,41650,41650,0
20240802,114900,19434300,41650,41650,41650,41650,0
20240802,114800,19434300,41650,41650,41650,41650,2
20240802,114700,19351000,41650,41650,41650,41650,0
20240802,114600,19351000,41650,41650,41650,41650,0
20240802,114500,19351000,41650,41650,41650,41650,0
20240802,114400,19351000,41650,41850,41850,41650,10
20240802,114300,18932900,41500,41500,41500,41500,0
20240802,114200,18932900,41500,41500,41500,41500,0
20240802,114100,18932900,41500,41500,41500,41500,0
20240802,114000,18932900,41500,41500,41500,41500,1
20240802,113900,18891400,42100,42100,42100,42100,0
20240802,113800,18891400,42100,42100,42100,42100,0
20240802,113700,18891400,42100,41500,42100,41500,84
20240802,113600,15397650,41450,41450,41450,41450,2
20240802,113500,15314750,41400,41400,41400,41400,0
20240802,113400,15314750,41400,41400,41400,41400,0
20240802,113300,15314750,41400,41400,41400,41400,2
20240802,113200,15231950,41450,41450,41450,41450,0
20240802,113100,15231950,41450,41450,41450,41450,0
20240802,113000,15231950,41450,41450,41450,41450,0
20240802,112900,15231950,41450,41450,41450,41450,6
20240802,112800,14983250,41500,41500,41500,41500,4
20240802,112700,14817250,41500,41500,41500,41500,0
20240802,112600,14817250,41500,41500,41500,41500,0
20240802,112500,14817250,41500,41500,41500,41500,2
20240802,112400,14734250,41350,41350,41350,41350,0
20240802,112300,14734250,41350,41350,41350,41350,0
20240802,112200,14734250,41350,41350,41350,41350,0
20240802,112100,14734250,41350,41350,41350,41350,2
20240802,112000,14651550,41550,41550,41550,41550,2
20240802,111900,14568450,41300,41300,41300,41300,0
20240802,111800,14568450,41300,41300,41300,41300,0
20240802,111700,14568450,41300,41300,41300,41300,2
20240802,111600,14485850,41250,41250,41250,41250,0
20240802,111500,14485850,41250,41250,41250,41250,0
20240802,111400,14485850,41250,41250,41250,41250,1
20240802,111300,14444600,41200,41200,41200,41200,0
20240802,111200,14444600,41200,41200,41200,41200,0
20240802,111100,14444600,41200,41200,41200,41200,0
20240802,111000,14444600,41200,41200,41200,41200,2
20240802,110900,14362200,41150,41150,41150,41150,0
20240802,110800,14362200,41150,41150,41150,41150,0
20240802,110700,14362200,41150,41150,41150,41150,0
20240802,110600,14362200,41150,41150,41150,41150,2
20240802,110500,14279900,41150,41150,41150,41150,0
20240802,110400,14279900,41150,41150,41150,41150,0
20240802,110300,14279900,41150,41150,41150,41150,0
20240802,110200,14279900,41150,41150,41150,41150,2
20240802,110100,14197600,41650,41650,41650,41650,15
20240802,110000,13572850,41200,41200,41200,41200,2
20240802,105900,13490450,41200,41300,41300,41200,8
20240802,105800,13160350,41300,41300,41300,41300,1
20240802,105700,13119050,41300,41300,41300,41300,0
20240802,105600,13119050,41300,41300,41300,41300,0
20240802,105500,13119050,41300,41300,41300,41300,0
20240802,105400,13119050,41300,41300,41300,41300,2
20240802,105300,13036450,41300,41300,41300,41300,0
20240802,105200,13036450,41300,41300,41300,41300,0
20240802,105100,13036450,41300,41300,41300,41300,2
20240802,105000,12953850,41300,41300,41300,41300,0
20240802,104900,12953850,41300,41300,41300,41300,0
20240802,104800,12953850,41300,41300,41300,41300,0
20240802,104700,12953850,41300,41300,41300,41300,2
20240802,104600,12871250,41300,41300,41300,41300,0
20240802,104500,12871250,41300,41300,41300,41300,2
20240802,104400,12788650,41300,41300,41300,41300,0
20240802,104300,12788650,41300,41300,41300,41300,1
20240802,104200,12747350,41300,41300,41300,41300,0
20240802,104100,12747350,41300,41300,41300,41300,0
20240802,104000,12747350,41300,41300,41300,41300,8
20240802,103900,12416950,41250,41250,41250,41250,2
20240802,103800,12334450,41500,41500,41500,41500,1
20240802,103700,12292950,42350,42350,42350,42350,0
20240802,103600,12292950,42350,42050,42350,41000,142
20240802,103500,6374150,42150,42150,42150,42150,2
20240802,103400,6289850,42150,42150,42150,42150,0
20240802,103300,6289850,42150,42150,42150,42150,0
20240802,103200,6289850,42150,42150,42150,42150,1
20240802,103100,6247700,42150,42150,42150,42150,3
20240802,103000,6121250,42850,42100,42850,42100,31
20240802,102900,4815400,42100,42100,42100,42100,0
20240802,102800,4815400,42100,42100,42100,42100,1
20240802,102700,4773300,42100,42100,42100,42100,0
20240802,102600,4773300,42100,42100,42100,42100,0
20240802,102500,4773300,42100,42100,42100,42100,0
20240802,102400,4773300,42100,42100,42100,42100,2
20240802,102300,4689100,42100,42100,42100,42100,0
20240802,102200,4689100,42100,42100,42100,42100,0
20240802,102100,4689100,42100,42100,42100,42100,0
20240802,102000,4689100,42100,42100,42100,42100,2
20240802,101900,4604900,42100,42100,42100,42100,0
20240802,101800,4604900,42100,42100,42100,42100,0
20240802,101700,4604900,42100,42100,42100,42100,0
20240802,101600,4604900,42100,42100,42100,42100,1
20240802,101500,4562800,42100,42100,42100,42100,0
20240802,101400,4562800,42100,42100,42100,42100,0
20240802,101300,4562800,42100,42100,42100,42100,0
20240802,101200,4562800,42100,42100,42100,42100,2
20240802,101100,4478600,42150,42150,42150,42150,0
20240802,101000,4478600,42150,42150,42150,42150,0
20240802,100900,4478600,42150,42150,42150,42150,0
20240802,100800,4478600,42150,42200,42200,42150,2
20240802,100700,4394250,42100,42100,42100,42100,0
20240802,100600,4394250,42100,42100,42100,42100,0
20240802,100500,4394250,42100,42100,42100,42100,2
20240802,100400,4310050,42150,42150,42150,42150,0
20240802,100300,4310050,42150,42150,42150,42150,0
20240802,100200,4310050,42150,42150,42150,42150,0
20240802,100100,4310050,42150,42150,42150,42150,1
20240802,100000,4267900,42000,42000,42000,42000,0
20240802,095900,4267900,42000,42000,42000,42000,0
20240802,095800,4267900,42000,42000,42000,42000,0
20240802,095700,4267900,42000,42000,42000,42000,2
20240802,095600,4183900,42000,42000,42050,42000,32
20240802,095500,2838950,42000,42000,42000,42000,1
20240802,095400,2796950,41800,41800,41800,41800,0
20240802,095300,2796950,41800,42000,42000,41800,4
20240802,095200,2629350,42000,42050,42050,42000,16
20240802,095100,1957000,42050,42050,42050,42050,0
20240802,095000,1957000,42050,42050,42050,42050,0
20240802,094900,1957000,42050,42050,42050,42050,2
20240802,094800,1872900,42000,42000,42000,42000,0
20240802,094700,1872900,42000,42000,42000,42000,0
20240802,094600,1872900,42000,42000,42000,42000,0
20240802,094500,1872900,42000,42000,42000,42000,1
20240802,094400,1830900,42100,42100,42100,42100,0
20240802,094300,1830900,42100,42100,42100,42100,0
20240802,094200,1830900,42100,42150,42150,42100,13
20240802,094100,1283300,42150,42150,42150,42150,0
20240802,094000,1283300,42150,42150,42150,42150,0
20240802,093900,1283300,42150,42150,42150,42150,0
20240802,093800,1283300,42150,42150,42150,42150,2
20240802,093700,1199000,42100,42100,42100,42100,0
20240802,093600,1199000,42100,42100,42100,42100,0
20240802,093500,1199000,42100,42100,42100,42100,0
20240802,093400,1199000,42100,42100,42100,42100,2
20240802,093300,1114800,42150,42150,42150,42150,0
20240802,093200,1114800,42150,42150,42150,42150,0
20240802,093100,1114800,42150,42150,42150,42150,0
20240802,093000,1114800,42150,42150,42150,42150,1
20240802,092900,1072650,42350,42350,42350,42350,3
20240802,092800,945600,42350,42350,42350,42350,0
20240802,092700,945600,42350,42350,42350,42350,0
20240802,092600,945600,42350,42350,42350,42350,2
20240802,092500,860900,42600,42600,42600,42600,0
20240802,092400,860900,42600,42600,42600,42600,0
20240802,092300,860900,42600,42600,42600,42600,2
20240802,092200,775700,42950,43000,43000,42950,5
20240802,092100,560900,43250,43250,43250,43250,1
20240802,092000,517650,42950,42950,42950,42950,0
20240802,091900,517650,42950,42950,42950,42950,2
20240802,091800,431750,42950,42950,42950,42950,0
20240802,091700,431750,42950,42950,42950,42950,0
20240802,091600,431750,42950,42950,42950,42950,0
20240802,091500,431750,42950,42950,42950,42950,1
20240802,091400,388800,42950,42950,42950,42950,0
20240802,091300,388800,42950,42950,42950,42950,0
20240802,091200,388800,42950,42950,42950,42950,0
20240802,091100,388800,42950,42950,42950,42950,2
20240802,091000,302900,42950,42950,42950,42950,0
20240802,090900,302900,42950,42950,42950,42950,0
20240802,090800,302900,42950,42950,42950,42950,0
20240802,090700,302900,42950,43100,43100,42950,2
20240802,090600,216850,43300,43300,43300,43300,0
20240802,090500,216850,43300,43300,43300,43300,2
20240802,090400,130250,43300,43300,43300,43300,0
20240802,090300,130250,43300,43300,43300,43300,1
20240802,090200,86950,43300,43300,43300,43300,0
20240802,090100,86950,43300,43300,43300,43300,0
20240802,090000,86950,43300,43650,43650,43300,2