KissMeData/016800/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,190100,16876150,43400,43400,43400,43400,39
20240822,190000,16876150,43400,43400,43400,43400,0
20240822,185900,16876150,43400,43400,43400,43400,0
20240822,185800,16876150,43400,43400,43400,43400,0
20240822,185700,16876150,43400,43400,43400,43400,0
20240822,185600,16876150,43400,43400,43400,43400,0
20240822,185500,16876150,43400,43400,43400,43400,0
20240822,185400,16876150,43400,43400,43400,43400,0
20240822,185300,16876150,43400,43400,43400,43400,0
20240822,185200,16876150,43400,43400,43400,43400,0
20240822,185100,16876150,43400,43400,43400,43400,0
20240822,185000,16876150,43400,43400,43400,43400,0
20240822,184900,16876150,43400,43400,43400,43400,0
20240822,184800,16876150,43400,43400,43400,43400,0
20240822,184700,16876150,43400,43400,43400,43400,0
20240822,184600,16876150,43400,43400,43400,43400,0
20240822,184500,16876150,43400,43400,43400,43400,0
20240822,184400,16876150,43400,43400,43400,43400,0
20240822,184300,16876150,43400,43400,43400,43400,0
20240822,184200,16876150,43400,43400,43400,43400,0
20240822,184100,16876150,43400,43400,43400,43400,0
20240822,184000,16876150,43400,43400,43400,43400,0
20240822,183900,16876150,43400,43400,43400,43400,0
20240822,183800,16876150,43400,43400,43400,43400,0
20240822,183700,16876150,43400,43400,43400,43400,0
20240822,183600,16876150,43400,43400,43400,43400,0
20240822,183500,16876150,43400,43400,43400,43400,0
20240822,183400,16876150,43400,43400,43400,43400,0
20240822,183300,16876150,43400,43400,43400,43400,0
20240822,183200,16876150,43400,43400,43400,43400,0
20240822,183100,16876150,43400,43400,43400,43400,39
20240822,183000,16876150,43400,43400,43400,43400,0
20240822,182900,16876150,43400,43400,43400,43400,0
20240822,182800,16876150,43400,43400,43400,43400,0
20240822,182700,16876150,43400,43400,43400,43400,0
20240822,182600,16876150,43400,43400,43400,43400,0
20240822,182500,16876150,43400,43400,43400,43400,0
20240822,182400,16876150,43400,43400,43400,43400,0
20240822,182300,16876150,43400,43400,43400,43400,0
20240822,182200,16876150,43400,43400,43400,43400,0
20240822,182100,16876150,43400,43400,43400,43400,0
20240822,182000,16876150,43400,43400,43400,43400,0
20240822,181900,16876150,43400,43400,43400,43400,0
20240822,181800,16876150,43400,43400,43400,43400,0
20240822,181700,16876150,43400,43400,43400,43400,0
20240822,181600,16876150,43400,43400,43400,43400,0
20240822,181500,16876150,43400,43400,43400,43400,0
20240822,181400,16876150,43400,43400,43400,43400,0
20240822,181300,16876150,43400,43400,43400,43400,0
20240822,181200,16876150,43400,43400,43400,43400,0
20240822,181100,16876150,43400,43400,43400,43400,0
20240822,181000,16876150,43400,43400,43400,43400,0
20240822,180900,16876150,43400,43400,43400,43400,0
20240822,180800,16876150,43400,43400,43400,43400,0
20240822,180700,16876150,43400,43400,43400,43400,0
20240822,180600,16876150,43400,43400,43400,43400,0
20240822,180500,16876150,43400,43400,43400,43400,0
20240822,180400,16876150,43400,43400,43400,43400,0
20240822,180300,16876150,43400,43400,43400,43400,0
20240822,180200,16876150,43400,43400,43400,43400,0
20240822,180100,16876150,43400,43400,43400,43400,39
20240822,180000,16876150,43400,43400,43400,43400,0
20240822,175900,16876150,43400,43400,43400,43400,0
20240822,175800,16876150,43400,43400,43400,43400,0
20240822,175700,16876150,43400,43400,43400,43400,0
20240822,175600,16876150,43400,43400,43400,43400,0
20240822,175500,16876150,43400,43400,43400,43400,0
20240822,175400,16876150,43400,43400,43400,43400,0
20240822,175300,16876150,43400,43400,43400,43400,0
20240822,175200,16876150,43400,43400,43400,43400,0
20240822,175100,16876150,43400,43400,43400,43400,0
20240822,175000,16876150,43400,43400,43400,43400,0
20240822,174900,16876150,43400,43400,43400,43400,0
20240822,174800,16876150,43400,43400,43400,43400,0
20240822,174700,16876150,43400,43400,43400,43400,0
20240822,174600,16876150,43400,43400,43400,43400,0
20240822,174500,16876150,43400,43400,43400,43400,0
20240822,174400,16876150,43400,43400,43400,43400,0
20240822,174300,16876150,43400,43400,43400,43400,0
20240822,174200,16876150,43400,43400,43400,43400,0
20240822,174100,16876150,43400,43400,43400,43400,0
20240822,174000,16876150,43400,43400,43400,43400,0
20240822,173900,16876150,43400,43400,43400,43400,0
20240822,173800,16876150,43400,43400,43400,43400,0
20240822,173700,16876150,43400,43400,43400,43400,0
20240822,173600,16876150,43400,43400,43400,43400,0
20240822,173500,16876150,43400,43400,43400,43400,0
20240822,173400,16876150,43400,43400,43400,43400,0
20240822,173300,16876150,43400,43400,43400,43400,0
20240822,173200,16876150,43400,43400,43400,43400,0
20240822,173100,16876150,43400,43400,43400,43400,39
20240822,173000,16876150,43400,43400,43400,43400,0
20240822,172900,16876150,43400,43400,43400,43400,0
20240822,172800,16876150,43400,43400,43400,43400,0
20240822,172700,16876150,43400,43400,43400,43400,0
20240822,172600,16876150,43400,43400,43400,43400,0
20240822,172500,16876150,43400,43400,43400,43400,0
20240822,172400,16876150,43400,43400,43400,43400,0
20240822,172300,16876150,43400,43400,43400,43400,0
20240822,172200,16876150,43400,43400,43400,43400,0
20240822,172100,16876150,43400,43400,43400,43400,0
20240822,172000,16876150,43400,43400,43400,43400,0
20240822,171900,16876150,43400,43400,43400,43400,0
20240822,171800,16876150,43400,43400,43400,43400,0
20240822,171700,16876150,43400,43400,43400,43400,0
20240822,171600,16876150,43400,43400,43400,43400,0
20240822,171500,16876150,43400,43400,43400,43400,0
20240822,171400,16876150,43400,43400,43400,43400,0
20240822,171300,16876150,43400,43400,43400,43400,0
20240822,171200,16876150,43400,43400,43400,43400,0
20240822,171100,16876150,43400,43400,43400,43400,0
20240822,171000,16876150,43400,43400,43400,43400,0
20240822,170900,16876150,43400,43400,43400,43400,0
20240822,170800,16876150,43400,43400,43400,43400,0
20240822,170700,16876150,43400,43400,43400,43400,0
20240822,170600,16876150,43400,43400,43400,43400,0
20240822,170500,16876150,43400,43400,43400,43400,0
20240822,170400,16876150,43400,43400,43400,43400,0
20240822,170300,16876150,43400,43400,43400,43400,0
20240822,170200,16876150,43400,43400,43400,43400,0
20240822,170100,16876150,43400,43400,43400,43400,39
20240822,170000,16876150,43400,43400,43400,43400,0
20240822,165900,16876150,43400,43400,43400,43400,0
20240822,165800,16876150,43400,43400,43400,43400,0
20240822,165700,16876150,43400,43400,43400,43400,0
20240822,165600,16876150,43400,43400,43400,43400,0
20240822,165500,16876150,43400,43400,43400,43400,0
20240822,165400,16876150,43400,43400,43400,43400,0
20240822,165300,16876150,43400,43400,43400,43400,0
20240822,165200,16876150,43400,43400,43400,43400,0
20240822,165100,16876150,43400,43400,43400,43400,0
20240822,165000,16876150,43400,43400,43400,43400,0
20240822,164900,16876150,43400,43400,43400,43400,0
20240822,164800,16876150,43400,43400,43400,43400,0
20240822,164700,16876150,43400,43400,43400,43400,0
20240822,164600,16876150,43400,43400,43400,43400,0
20240822,164500,16876150,43400,43400,43400,43400,0
20240822,164400,16876150,43400,43400,43400,43400,0
20240822,164300,16876150,43400,43400,43400,43400,0
20240822,164200,16876150,43400,43400,43400,43400,0
20240822,164100,16876150,43400,43400,43400,43400,0
20240822,164000,16876150,43400,43400,43400,43400,0
20240822,163900,16876150,43400,43400,43400,43400,0
20240822,163800,16876150,43400,43400,43400,43400,0
20240822,163700,16876150,43400,43400,43400,43400,0
20240822,163600,16876150,43400,43400,43400,43400,0
20240822,163500,16876150,43400,43400,43400,43400,0
20240822,163400,16876150,43400,43400,43400,43400,0
20240822,163300,16876150,43400,43400,43400,43400,0
20240822,163200,16876150,43400,43400,43400,43400,0
20240822,163100,16876150,43400,43400,43400,43400,39
20240822,163000,16876150,43400,43400,43400,43400,0
20240822,162900,16876150,43400,43400,43400,43400,0
20240822,162800,16876150,43400,43400,43400,43400,0
20240822,162700,16876150,43400,43400,43400,43400,0
20240822,162600,16876150,43400,43400,43400,43400,0
20240822,162500,16876150,43400,43400,43400,43400,0
20240822,162400,16876150,43400,43400,43400,43400,0
20240822,162300,16876150,43400,43400,43400,43400,0
20240822,162200,16876150,43400,43400,43400,43400,0
20240822,162100,16876150,43400,43400,43400,43400,0
20240822,162000,16876150,43400,43400,43400,43400,0
20240822,161900,16876150,43400,43400,43400,43400,0
20240822,161800,16876150,43400,43400,43400,43400,0
20240822,161700,16876150,43400,43400,43400,43400,0
20240822,161600,16876150,43400,43400,43400,43400,0
20240822,161500,16876150,43400,43400,43400,43400,0
20240822,161400,16876150,43400,43400,43400,43400,0
20240822,161300,16876150,43400,43400,43400,43400,0
20240822,161200,16876150,43400,43400,43400,43400,0
20240822,161100,16876150,43400,43400,43400,43400,0
20240822,161000,16876150,43400,43400,43400,43400,0
20240822,160900,16876150,43400,43400,43400,43400,0
20240822,160800,16876150,43400,43400,43400,43400,0
20240822,160700,16876150,43400,43400,43400,43400,0
20240822,160600,16876150,43400,43400,43400,43400,0
20240822,160500,16876150,43400,43400,43400,43400,0
20240822,160400,16876150,43400,43400,43400,43400,0
20240822,160300,16876150,43400,43400,43400,43400,0
20240822,160200,16876150,43400,43400,43400,43400,0
20240822,160100,16876150,43400,43400,43400,43400,39
20240822,160000,16876150,43400,43400,43400,43400,0
20240822,155900,16876150,43400,43400,43400,43400,0
20240822,155800,16876150,43400,43400,43400,43400,0
20240822,155700,16876150,43400,43400,43400,43400,0
20240822,155600,16876150,43400,43400,43400,43400,0
20240822,155500,16876150,43400,43400,43400,43400,0
20240822,155400,16876150,43400,43400,43400,43400,0
20240822,155300,16876150,43400,43400,43400,43400,0
20240822,155200,16876150,43400,43400,43400,43400,0
20240822,155100,16876150,43400,43400,43400,43400,0
20240822,155000,16876150,43400,43400,43400,43400,0
20240822,154900,16876150,43400,43400,43400,43400,0
20240822,154800,16876150,43400,43400,43400,43400,0
20240822,154700,16876150,43400,43400,43400,43400,0
20240822,154600,16876150,43400,43400,43400,43400,0
20240822,154500,16876150,43400,43400,43400,43400,0
20240822,154400,16876150,43400,43400,43400,43400,0
20240822,154300,16876150,43400,43400,43400,43400,0
20240822,154200,16876150,43400,43400,43400,43400,0
20240822,154100,16876150,43400,43400,43400,43400,0
20240822,154000,16876150,43400,43400,43400,43400,0
20240822,153900,16876150,43400,43400,43400,43400,0
20240822,153800,16876150,43400,43400,43400,43400,0
20240822,153700,16876150,43400,43400,43400,43400,0
20240822,153600,16876150,43400,43400,43400,43400,0
20240822,153500,16876150,43400,43400,43400,43400,0
20240822,153400,16876150,43400,43400,43400,43400,0
20240822,153300,16876150,43400,43400,43400,43400,0
20240822,153200,16876150,43400,43400,43400,43400,0
20240822,153100,16876150,43400,43400,43400,43400,39
20240822,153000,16876150,43400,43400,43400,43400,39
20240822,152900,15183550,42400,42400,42400,42400,0
20240822,152800,15183550,42400,42400,42400,42400,0
20240822,152700,15183550,42400,42400,42400,42400,0
20240822,152600,15183550,42400,42400,42400,42400,0
20240822,152500,15183550,42400,42400,42400,42400,0
20240822,152400,15183550,42400,42400,42400,42400,0
20240822,152300,15183550,42400,42400,42400,42400,0
20240822,152200,15183550,42400,42400,42400,42400,0
20240822,152100,15183550,42400,42400,42400,42400,0
20240822,152000,15183550,42400,42400,42400,42400,0
20240822,151900,15183550,42400,42200,42400,42150,7
20240822,151800,14888200,42100,42100,42100,42100,1
20240822,151700,14846100,42150,42150,42150,42150,0
20240822,151600,14846100,42150,42200,42200,42150,54
20240822,151500,12569900,42200,42200,42300,42200,15
20240822,151400,11936500,42600,42600,42600,42600,0
20240822,151300,11936500,42600,42600,42600,42600,0
20240822,151200,11936500,42600,42600,42600,42600,0
20240822,151100,11936500,42600,42600,42600,42600,0
20240822,151000,11936500,42600,42600,42600,42600,0
20240822,150900,11936500,42600,42600,42600,42600,0
20240822,150800,11936500,42600,42600,42600,42600,0
20240822,150700,11936500,42600,42600,42600,42600,0
20240822,150600,11936500,42600,42600,42600,42600,0
20240822,150500,11936500,42600,42600,42600,42600,0
20240822,150400,11936500,42600,42600,42600,42600,0
20240822,150300,11936500,42600,42600,42600,42600,0
20240822,150200,11936500,42600,42550,42600,42550,15
20240822,150100,11297550,42250,42250,42250,42250,0
20240822,150000,11297550,42250,42350,42350,42250,48
20240822,145900,9267100,42400,42400,42400,42400,0
20240822,145800,9267100,42400,42400,42400,42400,0
20240822,145700,9267100,42400,42400,42400,42400,1
20240822,145600,9224700,42400,42400,42400,42400,0
20240822,145500,9224700,42400,42450,42450,42400,20
20240822,145400,8376200,42500,42500,42500,42500,9
20240822,145300,7993700,43200,43200,43200,43200,0
20240822,145200,7993700,43200,43200,43200,43200,0
20240822,145100,7993700,43200,42500,43200,42500,15
20240822,145000,7354850,42450,42450,42450,42450,0
20240822,144900,7354850,42450,42550,42550,42450,19
20240822,144800,6547050,42500,42500,42500,42500,0
20240822,144700,6547050,42500,42500,42500,42500,0
20240822,144600,6547050,42500,42500,42500,42500,0
20240822,144500,6547050,42500,42500,42500,42500,0
20240822,144400,6547050,42500,42500,42500,42500,0
20240822,144300,6547050,42500,42500,42500,42500,0
20240822,144200,6547050,42500,42500,42500,42500,0
20240822,144100,6547050,42500,42500,42500,42500,0
20240822,144000,6547050,42500,42500,42500,42500,0
20240822,143900,6547050,42500,42500,42500,42500,0
20240822,143800,6547050,42500,42500,42500,42500,0
20240822,143700,6547050,42500,42500,42500,42500,0
20240822,143600,6547050,42500,42500,42500,42500,0
20240822,143500,6547050,42500,42500,42500,42500,0
20240822,143400,6547050,42500,42500,42500,42500,0
20240822,143300,6547050,42500,42500,42500,42500,0
20240822,143200,6547050,42500,42500,42500,42500,0
20240822,143100,6547050,42500,42500,42500,42500,0
20240822,143000,6547050,42500,42500,42500,42500,1
20240822,142900,6504550,42500,42500,42500,42500,0
20240822,142800,6504550,42500,42500,42500,42500,0
20240822,142700,6504550,42500,42500,42500,42500,0
20240822,142600,6504550,42500,42500,42500,42500,0
20240822,142500,6504550,42500,42500,42500,42500,0
20240822,142400,6504550,42500,42500,42500,42500,0
20240822,142300,6504550,42500,42500,42500,42500,1
20240822,142200,6462050,42500,42500,42500,42500,0
20240822,142100,6462050,42500,42500,42500,42500,0
20240822,142000,6462050,42500,42500,42500,42500,0
20240822,141900,6462050,42500,42500,42500,42500,0
20240822,141800,6462050,42500,42500,42500,42500,0
20240822,141700,6462050,42500,42500,42500,42500,0
20240822,141600,6462050,42500,42500,42500,42500,1
20240822,141500,6419550,42500,42500,42500,42500,0
20240822,141400,6419550,42500,42500,42500,42500,0
20240822,141300,6419550,42500,42500,42500,42500,0
20240822,141200,6419550,42500,42500,42500,42500,0
20240822,141100,6419550,42500,42500,42500,42500,0
20240822,141000,6419550,42500,42500,42500,42500,1
20240822,140900,6377050,42500,42500,42500,42500,0
20240822,140800,6377050,42500,42500,42500,42500,0
20240822,140700,6377050,42500,42500,42500,42500,0
20240822,140600,6377050,42500,42500,42500,42500,0
20240822,140500,6377050,42500,42500,42500,42500,0
20240822,140400,6377050,42500,42500,42500,42500,0
20240822,140300,6377050,42500,42500,42500,42500,1
20240822,140200,6334550,42500,42500,42500,42500,0
20240822,140100,6334550,42500,42500,42500,42500,0
20240822,140000,6334550,42500,42500,42500,42500,0
20240822,135900,6334550,42500,42500,42500,42500,0
20240822,135800,6334550,42500,42500,42500,42500,0
20240822,135700,6334550,42500,42500,42500,42500,1
20240822,135600,6292050,42500,42500,42500,42500,0
20240822,135500,6292050,42500,42500,42500,42500,0
20240822,135400,6292050,42500,42500,42500,42500,0
20240822,135300,6292050,42500,42500,42500,42500,0
20240822,135200,6292050,42500,42500,42500,42500,0
20240822,135100,6292050,42500,42500,42500,42500,0
20240822,135000,6292050,42500,42500,42500,42500,1
20240822,134900,6249550,42500,42500,42500,42500,0
20240822,134800,6249550,42500,42500,42500,42500,0
20240822,134700,6249550,42500,42500,42500,42500,0
20240822,134600,6249550,42500,42500,42500,42500,0
20240822,134500,6249550,42500,42500,42500,42500,0
20240822,134400,6249550,42500,42500,42500,42500,1
20240822,134300,6207050,42900,42900,42900,42900,0
20240822,134200,6207050,42900,42900,42900,42900,0
20240822,134100,6207050,42900,42900,42900,42900,0
20240822,134000,6207050,42900,42900,42900,42900,0
20240822,133900,6207050,42900,42850,42900,42850,4
20240822,133800,6035500,42500,42500,42500,42500,0
20240822,133700,6035500,42500,42500,42500,42500,1
20240822,133600,5993000,42550,42550,42550,42550,0
20240822,133500,5993000,42550,42550,42550,42550,0
20240822,133400,5993000,42550,42550,42550,42550,0
20240822,133300,5993000,42550,42550,42550,42550,0
20240822,133200,5993000,42550,42550,42550,42550,0
20240822,133100,5993000,42550,42550,42550,42550,0
20240822,133000,5993000,42550,42550,42550,42550,1
20240822,132900,5950450,42500,42500,42500,42500,0
20240822,132800,5950450,42500,42500,42500,42500,1
20240822,132700,5907950,42450,42450,42450,42450,0
20240822,132600,5907950,42450,42450,42450,42450,0
20240822,132500,5907950,42450,42450,42450,42450,0
20240822,132400,5907950,42450,42450,42450,42450,1
20240822,132300,5865500,42300,42300,42300,42300,0
20240822,132200,5865500,42300,42300,42300,42300,0
20240822,132100,5865500,42300,42300,42300,42300,0
20240822,132000,5865500,42300,42300,42300,42300,0
20240822,131900,5865500,42300,42300,42300,42300,0
20240822,131800,5865500,42300,42300,42300,42300,0
20240822,131700,5865500,42300,43050,43050,42300,6
20240822,131600,5607950,42500,42500,42500,42500,0
20240822,131500,5607950,42500,42500,42500,42500,0
20240822,131400,5607950,42500,42500,42500,42500,2
20240822,131300,5522950,42450,42450,42450,42450,0
20240822,131200,5522950,42450,42450,42450,42450,0
20240822,131100,5522950,42450,42450,42450,42450,1
20240822,131000,5480500,43350,43350,43350,43350,0
20240822,130900,5480500,43350,43350,43350,43350,0
20240822,130800,5480500,43350,43350,43350,43350,0
20240822,130700,5480500,43350,43350,43350,43350,0
20240822,130600,5480500,43350,43350,43350,43350,0
20240822,130500,5480500,43350,43350,43350,43350,0
20240822,130400,5480500,43350,42250,43350,42250,2
20240822,130300,5394900,42250,42250,42250,42250,0
20240822,130200,5394900,42250,42250,42250,42250,0
20240822,130100,5394900,42250,42250,42250,42250,0
20240822,130000,5394900,42250,42250,42250,42250,0
20240822,125900,5394900,42250,42250,42250,42250,0
20240822,125800,5394900,42250,42250,42250,42250,1
20240822,125700,5352650,42550,42550,42550,42550,0
20240822,125600,5352650,42550,42550,42550,42550,0
20240822,125500,5352650,42550,42550,42550,42550,0
20240822,125400,5352650,42550,42550,42550,42550,0
20240822,125300,5352650,42550,42250,42550,42250,10
20240822,125200,4927700,42250,42550,42550,42250,3
20240822,125100,4800650,42550,42550,42550,42550,1
20240822,125000,4758100,42600,42600,42600,42600,0
20240822,124900,4758100,42600,42600,42600,42600,0
20240822,124800,4758100,42600,42600,42600,42600,12
20240822,124700,4246900,42650,42650,42650,42650,0
20240822,124600,4246900,42650,42650,42650,42650,0
20240822,124500,4246900,42650,42650,42650,42650,0
20240822,124400,4246900,42650,42700,42700,42650,5
20240822,124300,4033450,42700,42700,42700,42700,0
20240822,124200,4033450,42700,42700,42700,42700,0
20240822,124100,4033450,42700,42700,42700,42700,0
20240822,124000,4033450,42700,42700,42700,42700,0
20240822,123900,4033450,42700,42700,42700,42700,0
20240822,123800,4033450,42700,42700,42700,42700,1
20240822,123700,3990750,42700,42700,42700,42700,0
20240822,123600,3990750,42700,42700,42700,42700,0
20240822,123500,3990750,42700,42700,42700,42700,0
20240822,123400,3990750,42700,42700,42700,42700,0
20240822,123300,3990750,42700,42700,42700,42700,0
20240822,123200,3990750,42700,42700,42700,42700,0
20240822,123100,3990750,42700,42700,42700,42700,2
20240822,123000,3905350,42700,42700,42700,42700,0
20240822,122900,3905350,42700,42700,42700,42700,0
20240822,122800,3905350,42700,42700,42700,42700,0
20240822,122700,3905350,42700,42700,42700,42700,0
20240822,122600,3905350,42700,42700,42700,42700,0
20240822,122500,3905350,42700,42700,42700,42700,1
20240822,122400,3862650,42700,42700,42700,42700,0
20240822,122300,3862650,42700,42700,42700,42700,0
20240822,122200,3862650,42700,42700,42700,42700,0
20240822,122100,3862650,42700,42700,42700,42700,0
20240822,122000,3862650,42700,42700,42700,42700,0
20240822,121900,3862650,42700,42700,42700,42700,0
20240822,121800,3862650,42700,42700,42700,42700,1
20240822,121700,3819950,42750,42750,42750,42750,5
20240822,121600,3606200,42750,42750,42750,42750,0
20240822,121500,3606200,42750,42750,42750,42750,0
20240822,121400,3606200,42750,42750,42750,42750,0
20240822,121300,3606200,42750,42750,42750,42750,0
20240822,121200,3606200,42750,42750,42750,42750,1
20240822,121100,3563450,42800,42800,42800,42800,0
20240822,121000,3563450,42800,42800,42800,42800,0
20240822,120900,3563450,42800,42800,42800,42800,0
20240822,120800,3563450,42800,42800,42800,42800,2
20240822,120700,3477850,42700,42700,42700,42700,0
20240822,120600,3477850,42700,42700,42700,42700,0
20240822,120500,3477850,42700,42700,42700,42700,1
20240822,120400,3435150,42750,42750,42750,42750,8
20240822,120300,3093150,42800,42800,42800,42800,0
20240822,120200,3093150,42800,42800,42800,42800,8
20240822,120100,2750750,42850,42850,42850,42850,0
20240822,120000,2750750,42850,42850,42850,42850,0
20240822,115900,2750750,42850,42850,42850,42850,0
20240822,115800,2750750,42850,42850,42850,42850,1
20240822,115700,2707900,42850,42850,42850,42850,0
20240822,115600,2707900,42850,42850,42850,42850,0
20240822,115500,2707900,42850,42850,42850,42850,0
20240822,115400,2707900,42850,42850,42850,42850,0
20240822,115300,2707900,42850,42850,42850,42850,0
20240822,115200,2707900,42850,42850,42850,42850,1
20240822,115100,2665050,42800,42800,42800,42800,0
20240822,115000,2665050,42800,42800,42800,42800,0
20240822,114900,2665050,42800,42800,42800,42800,0
20240822,114800,2665050,42800,42800,42800,42800,0
20240822,114700,2665050,42800,42800,42800,42800,0
20240822,114600,2665050,42800,42800,42800,42800,0
20240822,114500,2665050,42800,42800,42800,42800,1
20240822,114400,2622250,42750,42750,42750,42750,0
20240822,114300,2622250,42750,42750,42750,42750,0
20240822,114200,2622250,42750,42750,42750,42750,0
20240822,114100,2622250,42750,42750,42750,42750,0
20240822,114000,2622250,42750,42750,42750,42750,0
20240822,113900,2622250,42750,42750,42750,42750,1
20240822,113800,2579500,42750,42750,42750,42750,0
20240822,113700,2579500,42750,42750,42750,42750,0
20240822,113600,2579500,42750,42750,42750,42750,0
20240822,113500,2579500,42750,42750,42750,42750,0
20240822,113400,2579500,42750,42750,42750,42750,0
20240822,113300,2579500,42750,42750,42750,42750,0
20240822,113200,2579500,42750,42750,42750,42750,1
20240822,113100,2536750,42750,42750,42750,42750,0
20240822,113000,2536750,42750,42750,42750,42750,0
20240822,112900,2536750,42750,42750,42750,42750,0
20240822,112800,2536750,42750,42750,42750,42750,0
20240822,112700,2536750,42750,42750,42750,42750,0
20240822,112600,2536750,42750,42750,42750,42750,1
20240822,112500,2494000,42750,42750,42750,42750,0
20240822,112400,2494000,42750,42750,42750,42750,0
20240822,112300,2494000,42750,42750,42750,42750,0
20240822,112200,2494000,42750,42750,42750,42750,0
20240822,112100,2494000,42750,42750,42750,42750,0
20240822,112000,2494000,42750,42750,42750,42750,0
20240822,111900,2494000,42750,42750,42750,42750,1
20240822,111800,2451250,42750,42750,42750,42750,0
20240822,111700,2451250,42750,42750,42750,42750,0
20240822,111600,2451250,42750,42750,42750,42750,0
20240822,111500,2451250,42750,42750,42750,42750,0
20240822,111400,2451250,42750,42750,42750,42750,0
20240822,111300,2451250,42750,42750,42750,42750,0
20240822,111200,2451250,42750,42750,42750,42750,1
20240822,111100,2408500,42650,42650,42650,42650,0
20240822,111000,2408500,42650,42650,42650,42650,0
20240822,110900,2408500,42650,42650,42650,42650,0
20240822,110800,2408500,42650,42650,42650,42650,0
20240822,110700,2408500,42650,42650,42650,42650,0
20240822,110600,2408500,42650,42650,42650,42650,1
20240822,110500,2365850,42650,42650,42650,42650,0
20240822,110400,2365850,42650,42650,42650,42650,0
20240822,110300,2365850,42650,42650,42650,42650,0
20240822,110200,2365850,42650,42650,42650,42650,0
20240822,110100,2365850,42650,42650,42650,42650,0
20240822,110000,2365850,42650,42650,42650,42650,0
20240822,105900,2365850,42650,42650,42650,42650,1
20240822,105800,2323200,42650,42650,42650,42650,0
20240822,105700,2323200,42650,42650,42650,42650,0
20240822,105600,2323200,42650,42650,42650,42650,0
20240822,105500,2323200,42650,42650,42650,42650,0
20240822,105400,2323200,42650,42650,42650,42650,0
20240822,105300,2323200,42650,42650,42650,42650,1
20240822,105200,2280550,42650,42650,42650,42650,0
20240822,105100,2280550,42650,42650,42650,42650,0
20240822,105000,2280550,42650,42650,42650,42650,0
20240822,104900,2280550,42650,42650,42650,42650,0
20240822,104800,2280550,42650,42650,42650,42650,0
20240822,104700,2280550,42650,42650,42650,42650,0
20240822,104600,2280550,42650,42650,42650,42650,1
20240822,104500,2237900,42650,42650,42650,42650,0
20240822,104400,2237900,42650,42650,42650,42650,0
20240822,104300,2237900,42650,42650,42650,42650,0
20240822,104200,2237900,42650,42650,42650,42650,0
20240822,104100,2237900,42650,42650,42650,42650,0
20240822,104000,2237900,42650,42650,42650,42650,1
20240822,103900,2195250,42600,42600,42600,42600,0
20240822,103800,2195250,42600,42600,42600,42600,0
20240822,103700,2195250,42600,42600,42600,42600,0
20240822,103600,2195250,42600,42600,42600,42600,0
20240822,103500,2195250,42600,42600,42600,42600,0
20240822,103400,2195250,42600,42600,42600,42600,0
20240822,103300,2195250,42600,42600,42600,42600,1
20240822,103200,2152650,42650,42650,42650,42650,0
20240822,103100,2152650,42650,42650,42650,42650,1
20240822,103000,2110000,42700,42700,42700,42700,0
20240822,102900,2110000,42700,42700,42700,42700,0
20240822,102800,2110000,42700,42700,42700,42700,9
20240822,102700,1725700,42700,42700,42700,42700,1
20240822,102600,1683000,42700,42700,42700,42700,0
20240822,102500,1683000,42700,42700,42700,42700,0
20240822,102400,1683000,42700,42700,42700,42700,0
20240822,102300,1683000,42700,42700,42700,42700,0
20240822,102200,1683000,42700,42700,42700,42700,0
20240822,102100,1683000,42700,42700,42700,42700,0
20240822,102000,1683000,42700,42700,42700,42700,1
20240822,101900,1640300,42700,42700,42700,42700,0
20240822,101800,1640300,42700,42700,42700,42700,0
20240822,101700,1640300,42700,42700,42700,42700,0
20240822,101600,1640300,42700,42700,42700,42700,0
20240822,101500,1640300,42700,42700,42700,42700,0
20240822,101400,1640300,42700,42700,42700,42700,0
20240822,101300,1640300,42700,42700,42700,42700,1
20240822,101200,1597600,42650,42650,42650,42650,0
20240822,101100,1597600,42650,42650,42650,42650,0
20240822,101000,1597600,42650,42650,42650,42650,0
20240822,100900,1597600,42650,42650,42650,42650,0
20240822,100800,1597600,42650,42650,42650,42650,0
20240822,100700,1597600,42650,42650,42650,42650,1
20240822,100600,1554950,42650,42650,42650,42650,0
20240822,100500,1554950,42650,42650,42650,42650,0
20240822,100400,1554950,42650,42650,42650,42650,0
20240822,100300,1554950,42650,42650,42650,42650,0
20240822,100200,1554950,42650,42650,42650,42650,0
20240822,100100,1554950,42650,42650,42650,42650,0
20240822,100000,1554950,42650,42650,43200,42650,3
20240822,095900,1426450,43150,43150,43150,43150,0
20240822,095800,1426450,43150,43200,43200,43150,4
20240822,095700,1253700,43200,43200,43200,43200,0
20240822,095600,1253700,43200,43200,43200,43200,0
20240822,095500,1253700,43200,43200,43200,43200,0
20240822,095400,1253700,43200,43200,43200,43200,1
20240822,095300,1210500,43200,43200,43200,43200,0
20240822,095200,1210500,43200,43200,43200,43200,0
20240822,095100,1210500,43200,43200,43200,43200,6
20240822,095000,951300,43200,43200,43200,43200,0
20240822,094900,951300,43200,43200,43200,43200,0
20240822,094800,951300,43200,43200,43200,43200,0
20240822,094700,951300,43200,43200,43200,43200,1
20240822,094600,908100,43250,43250,43250,43250,0
20240822,094500,908100,43250,43250,43250,43250,4
20240822,094400,735100,43250,43250,43250,43250,0
20240822,094300,735100,43250,43250,43250,43250,0
20240822,094200,735100,43250,43250,43250,43250,0
20240822,094100,735100,43250,43200,43250,43200,7
20240822,094000,432400,43250,43250,43250,43250,0
20240822,093900,432400,43250,43250,43250,43250,4
20240822,093800,259400,43250,43250,43250,43250,0
20240822,093700,259400,43250,43250,43250,43250,0
20240822,093600,259400,43250,43250,43250,43250,0
20240822,093500,259400,43250,43250,43250,43250,0
20240822,093400,259400,43250,43250,43250,43250,1
20240822,093300,216150,43250,43250,43250,43250,0
20240822,093200,216150,43250,43250,43250,43250,0
20240822,093100,216150,43250,43250,43250,43250,0
20240822,093000,216150,43250,43250,43250,43250,0
20240822,092900,216150,43250,43250,43250,43250,0
20240822,092800,216150,43250,43250,43250,43250,0
20240822,092700,216150,43250,43250,43250,43250,1
20240822,092600,172900,43250,43250,43250,43250,0
20240822,092500,172900,43250,43250,43250,43250,0
20240822,092400,172900,43250,43250,43250,43250,0
20240822,092300,172900,43250,43250,43250,43250,0
20240822,092200,172900,43250,43250,43250,43250,0
20240822,092100,172900,43250,43250,43250,43250,1
20240822,092000,129650,43250,43250,43250,43250,0
20240822,091900,129650,43250,43250,43250,43250,0
20240822,091800,129650,43250,43250,43250,43250,0
20240822,091700,129650,43250,43250,43250,43250,0
20240822,091600,129650,43250,43250,43250,43250,0
20240822,091500,129650,43250,43250,43250,43250,0
20240822,091400,129650,43250,43250,43250,43250,1
20240822,091300,86400,43200,43200,43200,43200,0
20240822,091200,86400,43200,43200,43200,43200,0
20240822,091100,86400,43200,43200,43200,43200,0
20240822,091000,86400,43200,43200,43200,43200,0
20240822,090900,86400,43200,43200,43200,43200,0
20240822,090800,86400,43200,43200,43200,43200,1
20240822,090700,43200,43200,43200,43200,43200,0
20240822,090600,43200,43200,43200,43200,43200,0
20240822,090500,43200,43200,43200,43200,43200,0
20240822,090400,43200,43200,43200,43200,43200,0
20240822,090300,43200,43200,43200,43200,43200,0
20240822,090200,43200,43200,43200,43200,43200,0
20240822,090100,43200,43200,43200,43200,43200,0
20240822,090000,43200,43200,43200,43200,43200,1