KissMeData/009470/min/candle-20250806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250806,183200,374960050,27050,27050,27050,27050,441
20250806,183100,374960050,27050,27050,27050,27050,0
20250806,183000,374960050,27050,27050,27050,27050,0
20250806,182900,374960050,27050,27050,27050,27050,0
20250806,182800,374960050,27050,27050,27050,27050,0
20250806,182700,374960050,27050,27050,27050,27050,0
20250806,182600,374960050,27050,27050,27050,27050,0
20250806,182500,374960050,27050,27050,27050,27050,0
20250806,182400,374960050,27050,27050,27050,27050,0
20250806,182300,374960050,27050,27050,27050,27050,0
20250806,182200,374960050,27050,27050,27050,27050,0
20250806,182100,374960050,27050,27050,27050,27050,0
20250806,182000,374960050,27050,27050,27050,27050,0
20250806,181900,374960050,27050,27050,27050,27050,0
20250806,181800,374960050,27050,27050,27050,27050,0
20250806,181700,374960050,27050,27050,27050,27050,0
20250806,181600,374960050,27050,27050,27050,27050,0
20250806,181500,374960050,27050,27050,27050,27050,0
20250806,181400,374960050,27050,27050,27050,27050,0
20250806,181300,374960050,27050,27050,27050,27050,0
20250806,181200,374960050,27050,27050,27050,27050,0
20250806,181100,374960050,27050,27050,27050,27050,0
20250806,181000,374960050,27050,27050,27050,27050,0
20250806,180900,374960050,27050,27050,27050,27050,0
20250806,180800,374960050,27050,27050,27050,27050,0
20250806,180700,374960050,27050,27050,27050,27050,0
20250806,180600,374960050,27050,27050,27050,27050,0
20250806,180500,374960050,27050,27050,27050,27050,0
20250806,180400,374960050,27050,27050,27050,27050,0
20250806,180300,374960050,27050,27050,27050,27050,0
20250806,180200,374960050,27050,27050,27050,27050,441
20250806,180100,374960050,27050,27050,27050,27050,0
20250806,180000,374960050,27050,27050,27050,27050,0
20250806,175900,374960050,27050,27050,27050,27050,0
20250806,175800,374960050,27050,27050,27050,27050,0
20250806,175700,374960050,27050,27050,27050,27050,0
20250806,175600,374960050,27050,27050,27050,27050,0
20250806,175500,374960050,27050,27050,27050,27050,0
20250806,175400,374960050,27050,27050,27050,27050,0
20250806,175300,374960050,27050,27050,27050,27050,0
20250806,175200,374960050,27050,27050,27050,27050,0
20250806,175100,374960050,27050,27050,27050,27050,0
20250806,175000,374960050,27050,27050,27050,27050,0
20250806,174900,374960050,27050,27050,27050,27050,0
20250806,174800,374960050,27050,27050,27050,27050,0
20250806,174700,374960050,27050,27050,27050,27050,0
20250806,174600,374960050,27050,27050,27050,27050,0
20250806,174500,374960050,27050,27050,27050,27050,0
20250806,174400,374960050,27050,27050,27050,27050,0
20250806,174300,374960050,27050,27050,27050,27050,0
20250806,174200,374960050,27050,27050,27050,27050,0
20250806,174100,374960050,27050,27050,27050,27050,0
20250806,174000,374960050,27050,27050,27050,27050,0
20250806,173900,374960050,27050,27050,27050,27050,0
20250806,173800,374960050,27050,27050,27050,27050,0
20250806,173700,374960050,27050,27050,27050,27050,0
20250806,173600,374960050,27050,27050,27050,27050,0
20250806,173500,374960050,27050,27050,27050,27050,0
20250806,173400,374960050,27050,27050,27050,27050,0
20250806,173300,374960050,27050,27050,27050,27050,0
20250806,173200,374960050,27050,27050,27050,27050,441
20250806,173100,374960050,27050,27050,27050,27050,0
20250806,173000,374960050,27050,27050,27050,27050,0
20250806,172900,374960050,27050,27050,27050,27050,0
20250806,172800,374960050,27050,27050,27050,27050,0
20250806,172700,374960050,27050,27050,27050,27050,0
20250806,172600,374960050,27050,27050,27050,27050,0
20250806,172500,374960050,27050,27050,27050,27050,0
20250806,172400,374960050,27050,27050,27050,27050,0
20250806,172300,374960050,27050,27050,27050,27050,0
20250806,172200,374960050,27050,27050,27050,27050,0
20250806,172100,374960050,27050,27050,27050,27050,0
20250806,172000,374960050,27050,27050,27050,27050,0
20250806,171900,374960050,27050,27050,27050,27050,0
20250806,171800,374960050,27050,27050,27050,27050,0
20250806,171700,374960050,27050,27050,27050,27050,0
20250806,171600,374960050,27050,27050,27050,27050,0
20250806,171500,374960050,27050,27050,27050,27050,0
20250806,171400,374960050,27050,27050,27050,27050,0
20250806,171300,374960050,27050,27050,27050,27050,0
20250806,171200,374960050,27050,27050,27050,27050,0
20250806,171100,374960050,27050,27050,27050,27050,0
20250806,171000,374960050,27050,27050,27050,27050,0
20250806,170900,374960050,27050,27050,27050,27050,0
20250806,170800,374960050,27050,27050,27050,27050,0
20250806,170700,374960050,27050,27050,27050,27050,0
20250806,170600,374960050,27050,27050,27050,27050,0
20250806,170500,374960050,27050,27050,27050,27050,0
20250806,170400,374960050,27050,27050,27050,27050,0
20250806,170300,374960050,27050,27050,27050,27050,0
20250806,170200,374960050,27050,27050,27050,27050,441
20250806,170100,374960050,27050,27050,27050,27050,0
20250806,170000,374960050,27050,27050,27050,27050,0
20250806,165900,374960050,27050,27050,27050,27050,0
20250806,165800,374960050,27050,27050,27050,27050,0
20250806,165700,374960050,27050,27050,27050,27050,0
20250806,165600,374960050,27050,27050,27050,27050,0
20250806,165500,374960050,27050,27050,27050,27050,0
20250806,165400,374960050,27050,27050,27050,27050,0
20250806,165300,374960050,27050,27050,27050,27050,0
20250806,165200,374960050,27050,27050,27050,27050,0
20250806,165100,374960050,27050,27050,27050,27050,0
20250806,165000,374960050,27050,27050,27050,27050,0
20250806,164900,374960050,27050,27050,27050,27050,0
20250806,164800,374960050,27050,27050,27050,27050,0
20250806,164700,374960050,27050,27050,27050,27050,0
20250806,164600,374960050,27050,27050,27050,27050,0
20250806,164500,374960050,27050,27050,27050,27050,0
20250806,164400,374960050,27050,27050,27050,27050,0
20250806,164300,374960050,27050,27050,27050,27050,0
20250806,164200,374960050,27050,27050,27050,27050,0
20250806,164100,374960050,27050,27050,27050,27050,0
20250806,164000,374960050,27050,27050,27050,27050,0
20250806,163900,374960050,27050,27050,27050,27050,0
20250806,163800,374960050,27050,27050,27050,27050,0
20250806,163700,374960050,27050,27050,27050,27050,0
20250806,163600,374960050,27050,27050,27050,27050,0
20250806,163500,374960050,27050,27050,27050,27050,0
20250806,163400,374960050,27050,27050,27050,27050,0
20250806,163300,374960050,27050,27050,27050,27050,0
20250806,163200,374960050,27050,27050,27050,27050,441
20250806,163100,374960050,27050,27050,27050,27050,0
20250806,163000,374960050,27050,27050,27050,27050,0
20250806,162900,374960050,27050,27050,27050,27050,0
20250806,162800,374960050,27050,27050,27050,27050,0
20250806,162700,374960050,27050,27050,27050,27050,0
20250806,162600,374960050,27050,27050,27050,27050,0
20250806,162500,374960050,27050,27050,27050,27050,0
20250806,162400,374960050,27050,27050,27050,27050,0
20250806,162300,374960050,27050,27050,27050,27050,0
20250806,162200,374960050,27050,27050,27050,27050,0
20250806,162100,374960050,27050,27050,27050,27050,0
20250806,162000,374960050,27050,27050,27050,27050,0
20250806,161900,374960050,27050,27050,27050,27050,0
20250806,161800,374960050,27050,27050,27050,27050,0
20250806,161700,374960050,27050,27050,27050,27050,0
20250806,161600,374960050,27050,27050,27050,27050,0
20250806,161500,374960050,27050,27050,27050,27050,0
20250806,161400,374960050,27050,27050,27050,27050,0
20250806,161300,374960050,27050,27050,27050,27050,0
20250806,161200,374960050,27050,27050,27050,27050,0
20250806,161100,374960050,27050,27050,27050,27050,0
20250806,161000,374960050,27050,27050,27050,27050,0
20250806,160900,374960050,27050,27050,27050,27050,0
20250806,160800,374960050,27050,27050,27050,27050,0
20250806,160700,374960050,27050,27050,27050,27050,0
20250806,160600,374960050,27050,27050,27050,27050,0
20250806,160500,374960050,27050,27050,27050,27050,0
20250806,160400,374960050,27050,27050,27050,27050,0
20250806,160300,374960050,27050,27050,27050,27050,0
20250806,160200,374960050,27050,27050,27050,27050,441
20250806,160100,374960050,27050,27050,27050,27050,0
20250806,160000,374960050,27050,27050,27050,27050,0
20250806,155900,374960050,27050,27050,27050,27050,0
20250806,155800,374960050,27050,27050,27050,27050,0
20250806,155700,374960050,27050,27050,27050,27050,0
20250806,155600,374960050,27050,27050,27050,27050,0
20250806,155500,374960050,27050,27050,27050,27050,0
20250806,155400,374960050,27050,27050,27050,27050,0
20250806,155300,374960050,27050,27050,27050,27050,0
20250806,155200,374960050,27050,27050,27050,27050,0
20250806,155100,374960050,27050,27050,27050,27050,0
20250806,155000,374960050,27050,27050,27050,27050,0
20250806,154900,374960050,27050,27050,27050,27050,0
20250806,154800,374960050,27050,27050,27050,27050,0
20250806,154700,374960050,27050,27050,27050,27050,0
20250806,154600,374960050,27050,27050,27050,27050,0
20250806,154500,374960050,27050,27050,27050,27050,0
20250806,154400,374960050,27050,27050,27050,27050,0
20250806,154300,374960050,27050,27050,27050,27050,0
20250806,154200,374960050,27050,27050,27050,27050,0
20250806,154100,374960050,27050,27050,27050,27050,0
20250806,154000,374960050,27050,27050,27050,27050,0
20250806,153900,374960050,27050,27050,27050,27050,0
20250806,153800,374960050,27050,27050,27050,27050,0
20250806,153700,374960050,27050,27050,27050,27050,0
20250806,153600,374960050,27050,27050,27050,27050,0
20250806,153500,374960050,27050,27050,27050,27050,0
20250806,153400,374960050,27050,27050,27050,27050,0
20250806,153300,374960050,27050,27050,27050,27050,0
20250806,153200,374960050,27050,27050,27050,27050,441
20250806,153100,374960050,27050,27050,27050,27050,0
20250806,153000,374960050,27050,27050,27050,27050,441
20250806,152900,363031000,27100,27100,27100,27100,0
20250806,152800,363031000,27100,27100,27100,27100,0
20250806,152700,363031000,27100,27100,27100,27100,0
20250806,152600,363031000,27100,27100,27100,27100,0
20250806,152500,363031000,27100,27100,27100,27100,0
20250806,152400,363031000,27100,27100,27100,27100,0
20250806,152300,363031000,27100,27100,27100,27100,0
20250806,152200,363031000,27100,27100,27100,27100,0
20250806,152100,363031000,27100,27100,27100,27100,0
20250806,152000,363031000,27100,27100,27100,27100,0
20250806,151900,363031000,27100,27100,27100,27100,9
20250806,151800,362787100,27000,27000,27000,27000,32
20250806,151700,361923100,27000,27000,27050,27000,83
20250806,151600,359680250,27000,27000,27000,27000,80
20250806,151500,357520250,27000,26950,27000,26950,62
20250806,151400,355846900,27000,27000,27050,26950,63
20250806,151300,354146300,27000,26950,27050,26950,129
20250806,151200,350662500,26950,26900,27050,26900,154
20250806,151100,346506200,26900,26900,26950,26900,79
20250806,151000,344380600,26900,26900,26950,26900,59
20250806,150900,342793050,26950,27000,27000,26900,56
20250806,150800,341284300,26950,26900,27050,26900,62
20250806,150700,339612900,26950,26900,27000,26900,69
20250806,150600,337755300,26950,26950,27000,26900,66
20250806,150500,335976750,26950,26950,27000,26900,68
20250806,150400,334144800,26900,26950,26950,26900,52
20250806,150300,332743900,26950,27000,27000,26900,156
20250806,150200,328541100,27100,27100,27100,27100,0
20250806,150100,328541100,27100,27100,27100,27100,0
20250806,150000,328541100,27100,27050,27100,27050,50
20250806,145900,327188200,27000,27000,27000,27000,32
20250806,145800,326324200,27000,27000,27000,27000,8
20250806,145700,326108200,27050,27050,27050,27050,2
20250806,145600,326054100,27050,27050,27050,27050,20
20250806,145500,325513100,27050,27050,27050,27050,0
20250806,145400,325513100,27050,27050,27050,27050,0
20250806,145300,325513100,27050,27050,27050,27050,0
20250806,145200,325513100,27050,27050,27050,27050,129
20250806,145100,322023650,27050,27050,27050,27050,1
20250806,145000,321996600,27100,27100,27100,27100,15
20250806,144900,321590100,27100,27100,27100,27100,21
20250806,144800,321021000,27100,27100,27100,27100,0
20250806,144700,321021000,27100,27100,27100,27100,0
20250806,144600,321021000,27100,27100,27100,27100,23
20250806,144500,320397700,27000,27000,27000,27000,0
20250806,144400,320397700,27000,27100,27150,27000,146
20250806,144300,316452000,27150,27150,27150,27150,2
20250806,144200,316397700,27100,27100,27100,27100,45
20250806,144100,315178200,27100,27050,27100,27050,445
20250806,144000,303138350,27000,26950,27000,26950,355
20250806,143900,293557100,26900,26900,26900,26900,0
20250806,143800,293557100,26900,26900,26900,26900,0
20250806,143700,293557100,26900,26900,26900,26900,111
20250806,143600,290571200,26800,26800,26800,26800,0
20250806,143500,290571200,26800,26800,26800,26800,0
20250806,143400,290571200,26800,26900,26900,26800,40
20250806,143300,289495800,26900,26900,26900,26900,0
20250806,143200,289495800,26900,26900,26900,26800,14
20250806,143100,289119500,26800,26800,26800,26800,0
20250806,143000,289119500,26800,26800,26850,26800,3
20250806,142900,289039050,26800,26800,26800,26800,5
20250806,142800,288905050,26850,26850,26850,26850,11
20250806,142700,288609700,26850,26850,26850,26850,0
20250806,142600,288609700,26850,26850,26850,26850,1
20250806,142500,288582850,26800,26800,26800,26800,0
20250806,142400,288582850,26800,26800,26800,26800,0
20250806,142300,288582850,26800,26800,26800,26800,0
20250806,142200,288582850,26800,26800,26800,26800,0
20250806,142100,288582850,26800,26800,26800,26800,3
20250806,142000,288502450,26800,26800,26800,26800,0
20250806,141900,288502450,26800,26800,26800,26800,0
20250806,141800,288502450,26800,26850,26850,26800,19
20250806,141700,287992400,26850,26850,26850,26850,17
20250806,141600,287535950,26850,26850,26850,26850,1
20250806,141500,287509100,26850,26850,26850,26850,15
20250806,141400,287106350,26850,26850,26850,26850,0
20250806,141300,287106350,26850,26850,26850,26850,1
20250806,141200,287079500,26850,26850,26850,26850,3
20250806,141100,286998950,26950,26950,26950,26950,0
20250806,141000,286998950,26950,26950,26950,26950,1
20250806,140900,286972000,26850,26850,26850,26850,0
20250806,140800,286972000,26850,26850,26850,26850,5
20250806,140700,286837750,26850,26850,26850,26850,0
20250806,140600,286837750,26850,26850,26850,26850,1
20250806,140500,286810900,26850,26850,26850,26850,1
20250806,140400,286784050,26850,26850,26850,26850,1
20250806,140300,286757200,26850,26850,26850,26850,1
20250806,140200,286730350,26900,26900,26900,26900,0
20250806,140100,286730350,26900,26900,26900,26900,2
20250806,140000,286676550,26850,26850,26850,26850,3
20250806,135900,286596000,26850,26850,26850,26850,0
20250806,135800,286596000,26850,26850,26850,26850,3
20250806,135700,286515450,26850,26850,26850,26850,0
20250806,135600,286515450,26850,26850,26850,26850,1
20250806,135500,286488600,26850,26850,26850,26850,1
20250806,135400,286461750,26850,26900,26900,26850,31
20250806,135300,285627900,26850,26850,26850,26850,0
20250806,135200,285627900,26850,26900,26900,26850,39
20250806,135100,284580700,26900,26900,26900,26900,12
20250806,135000,284257900,26850,26850,26850,26850,2
20250806,134900,284204200,26850,26850,26850,26850,1
20250806,134800,284177350,26850,26850,26850,26850,67
20250806,134700,282378400,26850,26850,26850,26850,123
20250806,134600,279075850,26850,26850,26850,26850,0
20250806,134500,279075850,26850,26850,26850,26850,1
20250806,134400,279049000,26850,26850,26850,26850,0
20250806,134300,279049000,26850,26900,26900,26850,9
20250806,134200,278806950,26900,26900,26900,26900,2
20250806,134100,278753150,26850,26850,26850,26850,1
20250806,134000,278726300,26850,26850,26850,26850,1
20250806,133900,278699450,26900,26900,26900,26900,1
20250806,133800,278672550,26850,26850,26850,26850,180
20250806,133700,273839550,26900,26850,26900,26850,2
20250806,133600,273785800,26850,26850,26850,26850,1
20250806,133500,273758950,26850,26850,26850,26850,0
20250806,133400,273758950,26850,26850,26850,26850,1
20250806,133300,273732100,26900,26850,26900,26850,47
20250806,133200,272470100,26850,26850,26850,26850,1
20250806,133100,272443250,26900,26900,26900,26900,1
20250806,133000,272416350,26850,26850,26850,26850,2
20250806,132900,272362650,26850,26850,26850,26850,101
20250806,132800,269650800,26900,26900,26900,26900,9
20250806,132700,269408700,26850,26850,26900,26850,3
20250806,132600,269328100,26850,26850,26850,26850,0
20250806,132500,269328100,26850,26850,26850,26850,1
20250806,132400,269301250,26900,26850,26900,26850,29
20250806,132300,268521200,26850,26900,26900,26850,6
20250806,132200,268359900,26900,26900,26900,26900,207
20250806,132100,262791600,26900,26900,26900,26900,2
20250806,132000,262737800,26900,26900,26900,26900,1
20250806,131900,262710900,26900,26900,26900,26900,6
20250806,131800,262549500,26900,26900,26900,26900,1
20250806,131700,262522600,26900,26900,26900,26900,0
20250806,131600,262522600,26900,26900,26900,26900,2
20250806,131500,262468800,26900,26900,26900,26900,0
20250806,131400,262468800,26900,26900,26900,26900,2
20250806,131300,262415000,26900,26900,26900,26900,1
20250806,131200,262388100,26900,26950,26950,26900,3
20250806,131100,262307300,26950,26950,26950,26900,62
20250806,131000,260637450,26900,26900,26900,26900,1
20250806,130900,260610550,26950,26900,26950,26900,134
20250806,130800,257004300,26900,26900,26900,26900,0
20250806,130700,257004300,26900,26900,26900,26900,1
20250806,130600,256977400,26950,26950,26950,26950,1
20250806,130500,256950450,26900,26950,26950,26900,3
20250806,130400,256869650,26900,26900,26900,26900,34
20250806,130300,255955050,26900,26900,26900,26900,1
20250806,130200,255928150,26850,26850,26850,26850,0
20250806,130100,255928150,26850,26850,26850,26850,1
20250806,130000,255901300,26850,26850,26850,26850,1
20250806,125900,255874450,26850,26850,26850,26850,0
20250806,125800,255874450,26850,26850,26850,26850,1
20250806,125700,255847600,27000,26950,27000,26950,5
20250806,125600,255712650,26850,26850,26900,26850,7
20250806,125500,255524650,26850,26850,26850,26850,0
20250806,125400,255524650,26850,26850,26850,26850,31
20250806,125300,254692300,26850,26850,26850,26850,0
20250806,125200,254692300,26850,26900,26900,26850,39
20250806,125100,253643250,26850,26850,26850,26850,1
20250806,125000,253616400,26900,26900,26900,26900,0
20250806,124900,253616400,26900,26900,26900,26900,50
20250806,124800,252271400,26950,26950,26950,26950,5
20250806,124700,252136650,26900,26900,26900,26900,1
20250806,124600,252109750,26900,26900,26900,26900,0
20250806,124500,252109750,26900,26900,26900,26900,1
20250806,124400,252082850,26900,26900,26900,26900,0
20250806,124300,252082850,26900,26950,26950,26900,3
20250806,124200,252002050,26900,26900,26900,26900,11
20250806,124100,251706150,26900,26900,26900,26900,10
20250806,124000,251437150,26900,26900,26900,26900,71
20250806,123900,249527250,26900,26900,26900,26900,72
20250806,123800,247590450,26900,26900,26900,26900,1
20250806,123700,247563550,26900,26900,26900,26900,0
20250806,123600,247563550,26900,26900,26900,26900,1
20250806,123500,247536650,26950,26950,26950,26950,0
20250806,123400,247536650,26950,26950,26950,26950,1
20250806,123300,247509700,26900,26900,26900,26900,0
20250806,123200,247509700,26900,26900,26900,26900,1
20250806,123100,247482800,26950,26950,26950,26950,1
20250806,123000,247455850,26950,26950,26950,26950,0
20250806,122900,247455850,26950,26950,26950,26950,1
20250806,122800,247428900,26950,26950,26950,26950,0
20250806,122700,247428900,26950,26950,26950,26950,1
20250806,122600,247401950,26950,26950,26950,26950,10
20250806,122500,247132450,26900,26900,26900,26900,1
20250806,122400,247105550,26900,26900,26900,26900,0
20250806,122300,247105550,26900,26900,26900,26900,1
20250806,122200,247078650,26950,26950,26950,26950,1
20250806,122100,247051700,26950,26950,26950,26950,0
20250806,122000,247051700,26950,26950,26950,26950,1
20250806,121900,247024750,26950,26950,26950,26950,0
20250806,121800,247024750,26950,26950,26950,26950,1
20250806,121700,246997800,26950,26950,26950,26950,0
20250806,121600,246997800,26950,26950,26950,26950,1
20250806,121500,246970850,26950,26950,26950,26950,0
20250806,121400,246970850,26950,26950,26950,26950,1
20250806,121300,246943900,26950,26950,26950,26950,1
20250806,121200,246916950,26950,26950,26950,26950,0
20250806,121100,246916950,26950,26950,26950,26950,51
20250806,121000,245542500,26950,26950,26950,26950,0
20250806,120900,245542500,26950,26950,26950,26950,1
20250806,120800,245515550,26950,26950,26950,26950,0
20250806,120700,245515550,26950,26950,26950,26950,1
20250806,120600,245488600,26950,26950,26950,26950,10
20250806,120500,245219100,26950,26950,26950,26950,1
20250806,120400,245192150,26950,26950,26950,26950,0
20250806,120300,245192150,26950,26950,26950,26950,1
20250806,120200,245165200,26950,26950,26950,26950,47
20250806,120100,243898550,26950,26950,26950,26950,0
20250806,120000,243898550,26950,26950,26950,26950,1
20250806,115900,243871600,26950,26950,26950,26950,0
20250806,115800,243871600,26950,26950,26950,26950,1
20250806,115700,243844650,26950,26950,26950,26950,0
20250806,115600,243844650,26950,27000,27000,26950,2
20250806,115500,243790700,26950,26950,26950,26950,0
20250806,115400,243790700,26950,26950,26950,26950,1
20250806,115300,243763750,26950,26950,26950,26950,1
20250806,115200,243736800,26950,26950,26950,26950,0
20250806,115100,243736800,26950,26950,26950,26950,1
20250806,115000,243709850,26950,26950,26950,26950,0
20250806,114900,243709850,26950,26950,26950,26950,1
20250806,114800,243682900,26950,26950,26950,26950,0
20250806,114700,243682900,26950,26950,26950,26950,1
20250806,114600,243655950,26950,26950,26950,26950,0
20250806,114500,243655950,26950,26950,26950,26950,1
20250806,114400,243629000,26950,26950,26950,26950,0
20250806,114300,243629000,26950,26950,26950,26950,1
20250806,114200,243602050,26950,26950,26950,26950,1
20250806,114100,243575100,26950,26950,26950,26950,0
20250806,114000,243575100,26950,26950,26950,26950,1
20250806,113900,243548150,26950,26950,26950,26950,0
20250806,113800,243548150,26950,26950,26950,26950,1
20250806,113700,243521200,26950,26950,26950,26950,0
20250806,113600,243521200,26950,26950,26950,26950,1
20250806,113500,243494250,26950,26950,26950,26950,0
20250806,113400,243494250,26950,26950,26950,26950,1
20250806,113300,243467300,26950,26950,26950,26950,1
20250806,113200,243440350,26950,26950,26950,26950,0
20250806,113100,243440350,26950,26950,26950,26950,1
20250806,113000,243413400,26950,26950,26950,26950,2
20250806,112900,243359500,26950,27050,27050,26950,287
20250806,112800,235608700,27050,27050,27050,27050,0
20250806,112700,235608700,27050,27050,27050,27050,58
20250806,112600,234039800,27000,27000,27000,27000,0
20250806,112500,234039800,27000,27000,27000,27000,1
20250806,112400,234012800,27000,27050,27050,27000,21
20250806,112300,233444800,27050,27050,27050,27050,0
20250806,112200,233444800,27050,27050,27050,27050,1
20250806,112100,233417750,27050,27050,27050,27050,0
20250806,112000,233417750,27050,27050,27050,27050,39
20250806,111900,232362800,27050,27050,27050,27050,0
20250806,111800,232362800,27050,27050,27050,27050,1
20250806,111700,232335750,27100,27100,27100,27100,100
20250806,111600,229625750,26950,27050,27050,26950,61
20250806,111500,227975800,27050,27100,27100,27050,96
20250806,111400,225374550,27050,27050,27050,27050,74
20250806,111300,223372850,27050,27000,27050,27000,2
20250806,111200,223318800,27000,27000,27000,27000,0
20250806,111100,223318800,27000,27000,27000,27000,1
20250806,111000,223291800,27000,27000,27000,27000,0
20250806,110900,223291800,27000,27050,27050,27000,26
20250806,110800,222588550,27000,27000,27000,27000,0
20250806,110700,222588550,27000,27050,27050,27000,31
20250806,110600,221750050,27050,27050,27050,27050,50
20250806,110500,220397550,27000,27000,27000,27000,1
20250806,110400,220370550,27050,27000,27050,27000,9
20250806,110300,220127150,27050,27050,27050,27050,0
20250806,110200,220127150,27050,27000,27050,27000,13
20250806,110100,219775550,27050,27050,27050,27050,100
20250806,110000,217070550,27000,27050,27050,27000,51
20250806,105900,215691050,27050,27050,27050,27050,5
20250806,105800,215555800,27050,27050,27050,27050,388
20250806,105700,205060400,27000,27000,27000,27000,0
20250806,105600,205060400,27000,26950,27000,26950,251
20250806,105500,198283450,26950,26950,26950,26950,1
20250806,105400,198256500,26900,26900,26900,26900,0
20250806,105300,198256500,26900,26900,26900,26900,1
20250806,105200,198229600,26900,26900,26900,26900,0
20250806,105100,198229600,26900,26900,26900,26900,1
20250806,105000,198202700,27050,27050,27050,27050,5
20250806,104900,198067450,26900,26900,26900,26900,1
20250806,104800,198040550,26900,26900,26900,26900,0
20250806,104700,198040550,26900,26900,26900,26900,1
20250806,104600,198013650,26900,26900,26900,26900,0
20250806,104500,198013650,26900,26900,26900,26900,1
20250806,104400,197986750,26900,26900,26900,26900,1
20250806,104300,197959850,26900,26900,26900,26900,0
20250806,104200,197959850,26900,26900,26900,26900,1
20250806,104100,197932950,26850,26850,26850,26850,0
20250806,104000,197932950,26850,26850,26850,26850,1
20250806,103900,197906100,26850,26850,26850,26850,30
20250806,103800,197100600,26850,27000,27000,26850,116
20250806,103700,193968750,27000,26900,27000,26900,188
20250806,103600,188911450,26900,26900,26900,26900,1
20250806,103500,188884550,26900,26900,26900,26900,1
20250806,103400,188857650,26900,26900,26900,26900,0
20250806,103300,188857650,26900,26900,26900,26900,11
20250806,103200,188561750,26900,26900,26900,26900,0
20250806,103100,188561750,26900,26900,26900,26900,101
20250806,103000,185844850,26900,26900,26900,26900,2
20250806,102900,185791050,26900,26900,26900,26900,1
20250806,102800,185764150,26900,26900,26900,26900,0
20250806,102700,185764150,26900,26900,26900,26900,1
20250806,102600,185737250,26900,26900,26900,26900,1
20250806,102500,185710350,27000,27000,27000,27000,10
20250806,102400,185440350,27100,26900,27100,26900,2
20250806,102300,185386350,27000,27000,27000,27000,4
20250806,102200,185278350,27100,26900,27100,26900,2
20250806,102100,185224350,26900,26900,26900,26900,0
20250806,102000,185224350,26900,26900,26900,26900,1
20250806,101900,185197450,26900,26950,26950,26900,39
20250806,101800,184147700,27000,27000,27000,27000,1
20250806,101700,184120700,26950,26950,26950,26950,0
20250806,101600,184120700,26950,26950,26950,26950,1
20250806,101500,184093750,27100,26950,27100,26950,12
20250806,101400,183770200,26950,26950,26950,26950,0
20250806,101300,183770200,26950,26950,26950,26950,1
20250806,101200,183743250,26950,26950,26950,26950,0
20250806,101100,183743250,26950,26950,26950,26950,1
20250806,101000,183716300,26950,26950,26950,26950,0
20250806,100900,183716300,26950,26950,26950,26950,10
20250806,100800,183446800,26950,26950,26950,26950,0
20250806,100700,183446800,26950,26950,26950,26950,0
20250806,100600,183446800,26950,26950,26950,26950,10
20250806,100500,183177300,26950,26950,26950,26950,0
20250806,100400,183177300,26950,27000,27000,26950,156
20250806,100300,178969850,27050,27050,27050,27000,30
20250806,100200,178158850,27100,27100,27100,27100,0
20250806,100100,178158850,27100,27100,27100,27100,0
20250806,100000,178158850,27100,27050,27100,27050,100
20250806,095900,175450450,26950,26950,26950,26950,0
20250806,095800,175450450,26950,26950,26950,26950,41
20250806,095700,174345500,26950,27000,27000,26950,71
20250806,095600,172428550,27050,27050,27050,27050,8
20250806,095500,172212150,27050,27050,27050,27050,0
20250806,095400,172212150,27050,27050,27050,27050,138
20250806,095300,168479250,27050,27050,27050,27050,1
20250806,095200,168452200,27050,27050,27050,27050,50
20250806,095100,167099700,27050,27050,27050,27050,132
20250806,095000,163529100,27050,27050,27050,27050,0
20250806,094900,163529100,27050,27050,27050,27050,0
20250806,094800,163529100,27050,27050,27050,27050,228
20250806,094700,157361700,27100,27100,27100,27100,0
20250806,094600,157361700,27100,27050,27100,27050,212
20250806,094500,151620100,27050,27050,27050,27050,11
20250806,094400,151322550,27050,27050,27050,27050,15
20250806,094300,150916800,27050,27050,27050,27050,22
20250806,094200,150321700,27050,27000,27050,27000,8
20250806,094100,150105400,26950,27000,27050,26950,181
20250806,094000,145217900,27050,27050,27050,27050,83
20250806,093900,142972750,27100,27100,27100,27100,0
20250806,093800,142972750,27100,27050,27100,27050,145
20250806,093700,139047950,27050,27050,27050,27050,0
20250806,093600,139047950,27050,27050,27050,27050,26
20250806,093500,138344650,27000,27000,27000,27000,0
20250806,093400,138344650,27000,27000,27000,27000,110
20250806,093300,135374650,27100,27000,27100,27000,51
20250806,093200,133997550,27200,27200,27250,26950,20
20250806,093100,133456650,27050,27000,27500,26950,922
20250806,093000,108416700,27100,27100,27100,27100,2
20250806,092900,108362500,27050,27050,27050,27050,104
20250806,092800,105549300,26950,26950,26950,26950,0
20250806,092700,105549300,26950,26950,26950,26950,1
20250806,092600,105522350,27000,27000,27000,27000,131
20250806,092500,101985350,27000,26950,27000,26950,85
20250806,092400,99694300,26950,26950,26950,26950,38
20250806,092300,98670200,26950,26950,26950,26950,1
20250806,092200,98643250,26950,26900,26950,26900,53
20250806,092100,97215100,26900,26900,26900,26900,61
20250806,092000,95574200,26850,26900,26900,26850,141
20250806,091900,91781650,26900,26850,26900,26850,136
20250806,091800,88125000,26800,26800,26800,26800,10
20250806,091700,87857000,26700,26700,26700,26700,0
20250806,091600,87857000,26700,26700,26700,26700,10
20250806,091500,87590000,26700,26700,26700,26700,19
20250806,091400,87082700,26700,26750,26750,26700,40
20250806,091300,86014650,26800,26800,26800,26800,0
20250806,091200,86014650,26800,26800,26800,26800,1
20250806,091100,85987850,26650,26650,26650,26650,1
20250806,091000,85961200,26650,26650,26650,26650,100
20250806,090900,83296200,26650,26700,26700,26650,1439
20250806,090800,44943150,26650,26700,26700,26650,981
20250806,090700,18793450,26750,26750,26850,26750,91
20250806,090600,16353200,26850,26850,26850,26850,1
20250806,090500,16326350,26850,26800,26850,26800,2
20250806,090400,16272700,26800,26800,26800,26800,0
20250806,090300,16272700,26800,26800,26800,26800,0
20250806,090200,16272700,26800,26750,26800,26750,19
20250806,090100,15764400,26650,26650,26650,26650,3
20250806,090000,15684450,26650,26900,26900,26500,587