KissMeData/001460/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,183400,159146350,32750,32750,32750,32750,35
20240806,183300,159146350,32750,32750,32750,32750,0
20240806,183200,159146350,32750,32750,32750,32750,0
20240806,183100,159146350,32750,32750,32750,32750,0
20240806,183000,159146350,32750,32750,32750,32750,0
20240806,182900,159146350,32750,32750,32750,32750,0
20240806,182800,159146350,32750,32750,32750,32750,0
20240806,182700,159146350,32750,32750,32750,32750,0
20240806,182600,159146350,32750,32750,32750,32750,0
20240806,182500,159146350,32750,32750,32750,32750,0
20240806,182400,159146350,32750,32750,32750,32750,0
20240806,182300,159146350,32750,32750,32750,32750,0
20240806,182200,159146350,32750,32750,32750,32750,0
20240806,182100,159146350,32750,32750,32750,32750,0
20240806,182000,159146350,32750,32750,32750,32750,0
20240806,181900,159146350,32750,32750,32750,32750,0
20240806,181800,159146350,32750,32750,32750,32750,0
20240806,181700,159146350,32750,32750,32750,32750,0
20240806,181600,159146350,32750,32750,32750,32750,0
20240806,181500,159146350,32750,32750,32750,32750,0
20240806,181400,159146350,32750,32750,32750,32750,0
20240806,181300,159146350,32750,32750,32750,32750,0
20240806,181200,159146350,32750,32750,32750,32750,0
20240806,181100,159146350,32750,32750,32750,32750,0
20240806,181000,159146350,32750,32750,32750,32750,0
20240806,180900,159146350,32750,32750,32750,32750,0
20240806,180800,159146350,32750,32750,32750,32750,0
20240806,180700,159146350,32750,32750,32750,32750,0
20240806,180600,159146350,32750,32750,32750,32750,0
20240806,180500,159146350,32750,32750,32750,32750,0
20240806,180400,159146350,32750,32750,32750,32750,35
20240806,180300,159146350,32750,32750,32750,32750,0
20240806,180200,159146350,32750,32750,32750,32750,0
20240806,180100,159146350,32750,32750,32750,32750,0
20240806,180000,159146350,32750,32750,32750,32750,0
20240806,175900,159146350,32750,32750,32750,32750,0
20240806,175800,159146350,32750,32750,32750,32750,0
20240806,175700,159146350,32750,32750,32750,32750,0
20240806,175600,159146350,32750,32750,32750,32750,0
20240806,175500,159146350,32750,32750,32750,32750,0
20240806,175400,159146350,32750,32750,32750,32750,0
20240806,175300,159146350,32750,32750,32750,32750,0
20240806,175200,159146350,32750,32750,32750,32750,0
20240806,175100,159146350,32750,32750,32750,32750,0
20240806,175000,159146350,32750,32750,32750,32750,0
20240806,174900,159146350,32750,32750,32750,32750,0
20240806,174800,159146350,32750,32750,32750,32750,0
20240806,174700,159146350,32750,32750,32750,32750,0
20240806,174600,159146350,32750,32750,32750,32750,0
20240806,174500,159146350,32750,32750,32750,32750,0
20240806,174400,159146350,32750,32750,32750,32750,0
20240806,174300,159146350,32750,32750,32750,32750,0
20240806,174200,159146350,32750,32750,32750,32750,0
20240806,174100,159146350,32750,32750,32750,32750,0
20240806,174000,159146350,32750,32750,32750,32750,0
20240806,173900,159146350,32750,32750,32750,32750,0
20240806,173800,159146350,32750,32750,32750,32750,0
20240806,173700,159146350,32750,32750,32750,32750,0
20240806,173600,159146350,32750,32750,32750,32750,0
20240806,173500,159146350,32750,32750,32750,32750,0
20240806,173400,159146350,32750,32750,32750,32750,35
20240806,173300,159146350,32750,32750,32750,32750,0
20240806,173200,159146350,32750,32750,32750,32750,0
20240806,173100,159146350,32750,32750,32750,32750,0
20240806,173000,159146350,32750,32750,32750,32750,0
20240806,172900,159146350,32750,32750,32750,32750,0
20240806,172800,159146350,32750,32750,32750,32750,0
20240806,172700,159146350,32750,32750,32750,32750,0
20240806,172600,159146350,32750,32750,32750,32750,0
20240806,172500,159146350,32750,32750,32750,32750,0
20240806,172400,159146350,32750,32750,32750,32750,0
20240806,172300,159146350,32750,32750,32750,32750,0
20240806,172200,159146350,32750,32750,32750,32750,0
20240806,172100,159146350,32750,32750,32750,32750,0
20240806,172000,159146350,32750,32750,32750,32750,0
20240806,171900,159146350,32750,32750,32750,32750,0
20240806,171800,159146350,32750,32750,32750,32750,0
20240806,171700,159146350,32750,32750,32750,32750,0
20240806,171600,159146350,32750,32750,32750,32750,0
20240806,171500,159146350,32750,32750,32750,32750,0
20240806,171400,159146350,32750,32750,32750,32750,0
20240806,171300,159146350,32750,32750,32750,32750,0
20240806,171200,159146350,32750,32750,32750,32750,0
20240806,171100,159146350,32750,32750,32750,32750,0
20240806,171000,159146350,32750,32750,32750,32750,0
20240806,170900,159146350,32750,32750,32750,32750,0
20240806,170800,159146350,32750,32750,32750,32750,0
20240806,170700,159146350,32750,32750,32750,32750,0
20240806,170600,159146350,32750,32750,32750,32750,0
20240806,170500,159146350,32750,32750,32750,32750,0
20240806,170400,159146350,32750,32750,32750,32750,35
20240806,170300,159146350,32750,32750,32750,32750,0
20240806,170200,159146350,32750,32750,32750,32750,0
20240806,170100,159146350,32750,32750,32750,32750,0
20240806,170000,159146350,32750,32750,32750,32750,0
20240806,165900,159146350,32750,32750,32750,32750,0
20240806,165800,159146350,32750,32750,32750,32750,0
20240806,165700,159146350,32750,32750,32750,32750,0
20240806,165600,159146350,32750,32750,32750,32750,0
20240806,165500,159146350,32750,32750,32750,32750,0
20240806,165400,159146350,32750,32750,32750,32750,0
20240806,165300,159146350,32750,32750,32750,32750,0
20240806,165200,159146350,32750,32750,32750,32750,0
20240806,165100,159146350,32750,32750,32750,32750,0
20240806,165000,159146350,32750,32750,32750,32750,0
20240806,164900,159146350,32750,32750,32750,32750,0
20240806,164800,159146350,32750,32750,32750,32750,0
20240806,164700,159146350,32750,32750,32750,32750,0
20240806,164600,159146350,32750,32750,32750,32750,0
20240806,164500,159146350,32750,32750,32750,32750,0
20240806,164400,159146350,32750,32750,32750,32750,0
20240806,164300,159146350,32750,32750,32750,32750,0
20240806,164200,159146350,32750,32750,32750,32750,0
20240806,164100,159146350,32750,32750,32750,32750,0
20240806,164000,159146350,32750,32750,32750,32750,0
20240806,163900,159146350,32750,32750,32750,32750,0
20240806,163800,159146350,32750,32750,32750,32750,0
20240806,163700,159146350,32750,32750,32750,32750,0
20240806,163600,159146350,32750,32750,32750,32750,0
20240806,163500,159146350,32750,32750,32750,32750,0
20240806,163400,159146350,32750,32750,32750,32750,35
20240806,163300,159146350,32750,32750,32750,32750,0
20240806,163200,159146350,32750,32750,32750,32750,0
20240806,163100,159146350,32750,32750,32750,32750,0
20240806,163000,159146350,32750,32750,32750,32750,0
20240806,162900,159146350,32750,32750,32750,32750,0
20240806,162800,159146350,32750,32750,32750,32750,0
20240806,162700,159146350,32750,32750,32750,32750,0
20240806,162600,159146350,32750,32750,32750,32750,0
20240806,162500,159146350,32750,32750,32750,32750,0
20240806,162400,159146350,32750,32750,32750,32750,0
20240806,162300,159146350,32750,32750,32750,32750,0
20240806,162200,159146350,32750,32750,32750,32750,0
20240806,162100,159146350,32750,32750,32750,32750,0
20240806,162000,159146350,32750,32750,32750,32750,0
20240806,161900,159146350,32750,32750,32750,32750,0
20240806,161800,159146350,32750,32750,32750,32750,0
20240806,161700,159146350,32750,32750,32750,32750,0
20240806,161600,159146350,32750,32750,32750,32750,0
20240806,161500,159146350,32750,32750,32750,32750,0
20240806,161400,159146350,32750,32750,32750,32750,0
20240806,161300,159146350,32750,32750,32750,32750,0
20240806,161200,159146350,32750,32750,32750,32750,0
20240806,161100,159146350,32750,32750,32750,32750,0
20240806,161000,159146350,32750,32750,32750,32750,0
20240806,160900,159146350,32750,32750,32750,32750,0
20240806,160800,159146350,32750,32750,32750,32750,0
20240806,160700,159146350,32750,32750,32750,32750,0
20240806,160600,159146350,32750,32750,32750,32750,0
20240806,160500,159146350,32750,32750,32750,32750,0
20240806,160400,159146350,32750,32750,32750,32750,35
20240806,160300,159146350,32750,32750,32750,32750,0
20240806,160200,159146350,32750,32750,32750,32750,0
20240806,160100,159146350,32750,32750,32750,32750,0
20240806,160000,159146350,32750,32750,32750,32750,0
20240806,155900,159146350,32750,32750,32750,32750,0
20240806,155800,159146350,32750,32750,32750,32750,0
20240806,155700,159146350,32750,32750,32750,32750,0
20240806,155600,159146350,32750,32750,32750,32750,0
20240806,155500,159146350,32750,32750,32750,32750,0
20240806,155400,159146350,32750,32750,32750,32750,0
20240806,155300,159146350,32750,32750,32750,32750,0
20240806,155200,159146350,32750,32750,32750,32750,0
20240806,155100,159146350,32750,32750,32750,32750,0
20240806,155000,159146350,32750,32750,32750,32750,0
20240806,154900,159146350,32750,32750,32750,32750,0
20240806,154800,159146350,32750,32750,32750,32750,0
20240806,154700,159146350,32750,32750,32750,32750,0
20240806,154600,159146350,32750,32750,32750,32750,0
20240806,154500,159146350,32750,32750,32750,32750,0
20240806,154400,159146350,32750,32750,32750,32750,0
20240806,154300,159146350,32750,32750,32750,32750,0
20240806,154200,159146350,32750,32750,32750,32750,0
20240806,154100,159146350,32750,32750,32750,32750,0
20240806,154000,159146350,32750,32750,32750,32750,0
20240806,153900,159146350,32750,32750,32750,32750,0
20240806,153800,159146350,32750,32750,32750,32750,0
20240806,153700,159146350,32750,32750,32750,32750,0
20240806,153600,159146350,32750,32750,32750,32750,0
20240806,153500,159146350,32750,32750,32750,32750,0
20240806,153400,159146350,32750,32750,32750,32750,35
20240806,153300,159146350,32750,32750,32750,32750,0
20240806,153200,159146350,32750,32750,32750,32750,0
20240806,153100,159146350,32750,32750,32750,32750,0
20240806,153000,159146350,32750,32750,32750,32750,35
20240806,152900,158000100,32800,32800,32800,32800,0
20240806,152800,158000100,32800,32800,32800,32800,0
20240806,152700,158000100,32800,32800,32800,32800,0
20240806,152600,158000100,32800,32800,32800,32800,0
20240806,152500,158000100,32800,32800,32800,32800,0
20240806,152400,158000100,32800,32800,32800,32800,0
20240806,152300,158000100,32800,32800,32800,32800,0
20240806,152200,158000100,32800,32800,32800,32800,0
20240806,152100,158000100,32800,32800,32800,32800,0
20240806,152000,158000100,32800,32800,32800,32800,0
20240806,151900,158000100,32800,32800,32800,32800,0
20240806,151800,158000100,32800,32800,32800,32800,0
20240806,151700,158000100,32800,32800,32800,32800,1
20240806,151600,157967300,32800,32800,32800,32800,1
20240806,151500,157934500,32800,32800,32800,32800,0
20240806,151400,157934500,32800,32450,32800,32450,147
20240806,151300,153137750,32400,32400,32400,32400,1
20240806,151200,153105350,31850,31850,31850,31850,0
20240806,151100,153105350,31850,31850,31850,31850,0
20240806,151000,153105350,31850,31900,32450,31850,3
20240806,150900,153009150,32400,32200,32400,32200,4
20240806,150800,152879950,32150,32150,32150,32150,0
20240806,150700,152879950,32150,32150,32150,32150,1
20240806,150600,152847800,32150,32150,32150,32150,0
20240806,150500,152847800,32150,32150,32150,32150,1
20240806,150400,152815650,32150,32150,32150,32150,0
20240806,150300,152815650,32150,32150,32150,32150,1
20240806,150200,152783500,32100,32100,32100,32100,0
20240806,150100,152783500,32100,32100,32100,32100,50
20240806,150000,151178500,32100,32050,32100,32050,2
20240806,145900,151114350,32050,32050,32050,32050,0
20240806,145800,151114350,32050,32050,32050,32050,0
20240806,145700,151114350,32050,32050,32050,32050,1
20240806,145600,151082300,32000,32000,32000,32000,1
20240806,145500,151050300,32000,32000,32000,32000,16
20240806,145400,150538300,32000,32000,32000,32000,1
20240806,145300,150506300,32000,32000,32000,32000,0
20240806,145200,150506300,32000,32000,32000,32000,0
20240806,145100,150506300,32000,32000,32000,32000,0
20240806,145000,150506300,32000,32000,32000,32000,1
20240806,144900,150474300,32000,32000,32000,32000,0
20240806,144800,150474300,32000,32000,32000,32000,0
20240806,144700,150474300,32000,32000,32000,32000,1
20240806,144600,150442300,31950,31950,31950,31950,0
20240806,144500,150442300,31950,31950,31950,31950,0
20240806,144400,150442300,31950,31950,31950,31950,1
20240806,144300,150410350,31950,31950,31950,31950,4
20240806,144200,150282550,31950,31950,31950,31950,4
20240806,144100,150154750,31950,31950,31950,31950,1
20240806,144000,150122800,31950,31950,31950,31950,1
20240806,143900,150090850,31950,31950,31950,31950,1
20240806,143800,150058900,31950,31950,31950,31950,0
20240806,143700,150058900,31950,31950,31950,31950,1
20240806,143600,150026950,31950,31950,31950,31950,0
20240806,143500,150026950,31950,31950,31950,31950,0
20240806,143400,150026950,31950,31950,31950,31950,1
20240806,143300,149995000,31950,31950,31950,31950,0
20240806,143200,149995000,31950,31950,31950,31950,0
20240806,143100,149995000,31950,31950,31950,31950,1
20240806,143000,149963050,31900,31900,31900,31900,0
20240806,142900,149963050,31900,31900,31900,31900,0
20240806,142800,149963050,31900,31900,31900,31900,0
20240806,142700,149963050,31900,31900,31900,31900,1
20240806,142600,149931150,31950,31950,31950,31950,0
20240806,142500,149931150,31950,31950,31950,31950,0
20240806,142400,149931150,31950,31950,31950,31950,1
20240806,142300,149899200,31950,31950,31950,31950,0
20240806,142200,149899200,31950,31950,31950,31950,0
20240806,142100,149899200,31950,31950,31950,31950,0
20240806,142000,149899200,31950,31950,31950,31950,0
20240806,141900,149899200,31950,31950,31950,31950,0
20240806,141800,149899200,31950,31950,31950,31950,0
20240806,141700,149899200,31950,31950,31950,31950,0
20240806,141600,149899200,31950,31950,31950,31950,0
20240806,141500,149899200,31950,31950,31950,31950,0
20240806,141400,149899200,31950,31950,31950,31950,0
20240806,141300,149899200,31950,31950,31950,31950,0
20240806,141200,149899200,31950,31950,31950,31950,0
20240806,141100,149899200,31950,31950,31950,31950,0
20240806,141000,149899200,31950,31950,31950,31950,0
20240806,140900,149899200,31950,31950,31950,31950,0
20240806,140800,149899200,31950,31950,31950,31950,0
20240806,140700,149899200,31950,31950,31950,31950,215
20240806,140600,143029950,31950,31950,31950,31950,0
20240806,140500,143029950,31950,31950,31950,31950,0
20240806,140400,143029950,31950,31950,31950,31950,0
20240806,140300,143029950,31950,31950,31950,31950,0
20240806,140200,143029950,31950,31950,31950,31950,0
20240806,140100,143029950,31950,31950,31950,31950,0
20240806,140000,143029950,31950,31950,31950,31950,0
20240806,135900,143029950,31950,31950,31950,31950,0
20240806,135800,143029950,31950,31950,31950,31950,0
20240806,135700,143029950,31950,31950,31950,31950,0
20240806,135600,143029950,31950,31950,31950,31950,0
20240806,135500,143029950,31950,31950,31950,31950,0
20240806,135400,143029950,31950,31950,31950,31950,0
20240806,135300,143029950,31950,31950,31950,31950,0
20240806,135200,143029950,31950,31950,31950,31950,0
20240806,135100,143029950,31950,31850,31950,31850,221
20240806,135000,135989550,31900,31900,31900,31900,0
20240806,134900,135989550,31900,31900,31900,31900,0
20240806,134800,135989550,31900,31900,31900,31900,0
20240806,134700,135989550,31900,31900,31900,31900,0
20240806,134600,135989550,31900,31900,31900,31900,0
20240806,134500,135989550,31900,31900,31900,31900,0
20240806,134400,135989550,31900,31900,31900,31900,0
20240806,134300,135989550,31900,31900,31900,31900,0
20240806,134200,135989550,31900,31900,31900,31900,0
20240806,134100,135989550,31900,31900,31900,31900,0
20240806,134000,135989550,31900,31900,31900,31900,0
20240806,133900,135989550,31900,31900,31900,31900,0
20240806,133800,135989550,31900,31900,31900,31900,0
20240806,133700,135989550,31900,31900,31900,31900,0
20240806,133600,135989550,31900,31900,31900,31900,0
20240806,133500,135989550,31900,31900,31900,31900,0
20240806,133400,135989550,31900,31900,31900,31900,0
20240806,133300,135989550,31900,31900,31900,31900,0
20240806,133200,135989550,31900,31900,31900,31900,0
20240806,133100,135989550,31900,31900,31900,31900,0
20240806,133000,135989550,31900,31900,31900,31900,85
20240806,132900,133278050,31950,31950,31950,31950,0
20240806,132800,133278050,31950,31950,31950,31950,0
20240806,132700,133278050,31950,31950,31950,31950,0
20240806,132600,133278050,31950,31950,31950,31950,0
20240806,132500,133278050,31950,31950,31950,31950,0
20240806,132400,133278050,31950,31950,31950,31950,0
20240806,132300,133278050,31950,31950,31950,31950,3
20240806,132200,133182200,31900,31900,31900,31900,0
20240806,132100,133182200,31900,31900,31900,31900,0
20240806,132000,133182200,31900,31900,31900,31900,0
20240806,131900,133182200,31900,31900,31900,31900,70
20240806,131800,130949200,31950,31950,31950,31950,0
20240806,131700,130949200,31950,31950,31950,31950,0
20240806,131600,130949200,31950,31950,31950,31950,0
20240806,131500,130949200,31950,31950,31950,31950,0
20240806,131400,130949200,31950,31950,31950,31950,0
20240806,131300,130949200,31950,31950,31950,31950,0
20240806,131200,130949200,31950,31950,31950,31950,0
20240806,131100,130949200,31950,31950,31950,31950,0
20240806,131000,130949200,31950,31950,31950,31950,0
20240806,130900,130949200,31950,31950,31950,31950,0
20240806,130800,130949200,31950,31950,31950,31950,0
20240806,130700,130949200,31950,31950,31950,31950,0
20240806,130600,130949200,31950,31950,31950,31950,0
20240806,130500,130949200,31950,31950,31950,31950,0
20240806,130400,130949200,31950,31950,31950,31950,0
20240806,130300,130949200,31950,31950,31950,31950,0
20240806,130200,130949200,31950,31950,31950,31950,0
20240806,130100,130949200,31950,31950,31950,31950,0
20240806,130000,130949200,31950,31950,31950,31950,1
20240806,125900,130917250,31950,31950,31950,31950,0
20240806,125800,130917250,31950,31950,31950,31950,3
20240806,125700,130821400,31950,31950,31950,31950,4
20240806,125600,130693600,31900,31900,31900,31900,0
20240806,125500,130693600,31900,31900,31900,31900,0
20240806,125400,130693600,31900,31900,31900,31900,0
20240806,125300,130693600,31900,31900,31900,31900,1
20240806,125200,130661700,31900,31900,31900,31900,0
20240806,125100,130661700,31900,31900,31900,31900,0
20240806,125000,130661700,31900,31900,31900,31900,0
20240806,124900,130661700,31900,31900,31900,31900,0
20240806,124800,130661700,31900,31900,31900,31900,5
20240806,124700,130502200,31900,31800,31900,31800,234
20240806,124600,123058900,31800,31800,31800,31800,0
20240806,124500,123058900,31800,31800,31800,31800,0
20240806,124400,123058900,31800,31800,31800,31800,0
20240806,124300,123058900,31800,31800,31800,31800,1
20240806,124200,123027100,31700,31700,31700,31700,0
20240806,124100,123027100,31700,31700,31700,31700,0
20240806,124000,123027100,31700,31700,31700,31700,0
20240806,123900,123027100,31700,31700,31700,31700,0
20240806,123800,123027100,31700,31700,31700,31700,0
20240806,123700,123027100,31700,31700,31700,31700,0
20240806,123600,123027100,31700,31700,31700,31700,0
20240806,123500,123027100,31700,31700,31700,31700,0
20240806,123400,123027100,31700,31700,31700,31700,0
20240806,123300,123027100,31700,31700,31700,31700,0
20240806,123200,123027100,31700,31700,31700,31700,0
20240806,123100,123027100,31700,31700,31700,31700,0
20240806,123000,123027100,31700,31700,31700,31700,0
20240806,122900,123027100,31700,31700,31700,31700,0
20240806,122800,123027100,31700,31700,31700,31700,0
20240806,122700,123027100,31700,31700,31700,31700,0
20240806,122600,123027100,31700,31700,31700,31700,0
20240806,122500,123027100,31700,31700,31700,31700,0
20240806,122400,123027100,31700,31700,31700,31700,0
20240806,122300,123027100,31700,31700,31700,31700,0
20240806,122200,123027100,31700,31700,31700,31700,0
20240806,122100,123027100,31700,31700,31700,31700,0
20240806,122000,123027100,31700,31700,31700,31700,0
20240806,121900,123027100,31700,31700,31700,31700,0
20240806,121800,123027100,31700,31700,31700,31700,0
20240806,121700,123027100,31700,31700,31700,31700,0
20240806,121600,123027100,31700,31700,31700,31700,0
20240806,121500,123027100,31700,31700,31700,31700,0
20240806,121400,123027100,31700,31700,31700,31700,0
20240806,121300,123027100,31700,31700,31700,31700,0
20240806,121200,123027100,31700,31700,31700,31700,0
20240806,121100,123027100,31700,31700,31700,31700,0
20240806,121000,123027100,31700,31700,31700,31700,0
20240806,120900,123027100,31700,31700,31700,31700,1
20240806,120800,122995400,31950,31950,31950,31950,0
20240806,120700,122995400,31950,31950,31950,31950,0
20240806,120600,122995400,31950,31950,31950,31950,0
20240806,120500,122995400,31950,31950,31950,31950,0
20240806,120400,122995400,31950,31950,31950,31950,0
20240806,120300,122995400,31950,31950,31950,31950,0
20240806,120200,122995400,31950,31950,31950,31950,0
20240806,120100,122995400,31950,31950,31950,31950,0
20240806,120000,122995400,31950,31950,31950,31950,0
20240806,115900,122995400,31950,31950,31950,31950,0
20240806,115800,122995400,31950,31950,31950,31950,0
20240806,115700,122995400,31950,31950,31950,31950,0
20240806,115600,122995400,31950,31950,31950,31950,0
20240806,115500,122995400,31950,31950,31950,31950,0
20240806,115400,122995400,31950,31950,31950,31950,0
20240806,115300,122995400,31950,31950,31950,31950,0
20240806,115200,122995400,31950,31950,31950,31950,0
20240806,115100,122995400,31950,31950,31950,31950,0
20240806,115000,122995400,31950,31950,31950,31950,0
20240806,114900,122995400,31950,31950,31950,31950,3
20240806,114800,122899550,31950,31950,31950,31950,0
20240806,114700,122899550,31950,31950,31950,31950,0
20240806,114600,122899550,31950,31950,31950,31950,0
20240806,114500,122899550,31950,31950,31950,31950,0
20240806,114400,122899550,31950,31950,31950,31950,0
20240806,114300,122899550,31950,31950,31950,31950,0
20240806,114200,122899550,31950,31950,31950,31950,1
20240806,114100,122867600,31800,31800,31800,31800,0
20240806,114000,122867600,31800,31800,31800,31800,0
20240806,113900,122867600,31800,31800,31800,31800,0
20240806,113800,122867600,31800,31800,31800,31800,0
20240806,113700,122867600,31800,31800,31800,31800,270
20240806,113600,114281600,31800,31800,31800,31800,0
20240806,113500,114281600,31800,31800,31800,31800,0
20240806,113400,114281600,31800,31800,31800,31800,0
20240806,113300,114281600,31800,31850,31850,31800,2
20240806,113200,114217950,31800,31800,31800,31800,16
20240806,113100,113709150,31800,31800,31800,31800,16
20240806,113000,113200350,31850,31850,31850,31850,0
20240806,112900,113200350,31850,31850,31850,31850,0
20240806,112800,113200350,31850,31850,31850,31850,1
20240806,112700,113168500,31800,31800,31800,31800,0
20240806,112600,113168500,31800,31800,31800,31800,0
20240806,112500,113168500,31800,31800,31800,31800,0
20240806,112400,113168500,31800,31800,31800,31800,0
20240806,112300,113168500,31800,31800,31800,31800,0
20240806,112200,113168500,31800,31800,31800,31800,0
20240806,112100,113168500,31800,31800,31800,31800,0
20240806,112000,113168500,31800,31800,31800,31800,0
20240806,111900,113168500,31800,31800,31800,31800,0
20240806,111800,113168500,31800,31800,31800,31800,1
20240806,111700,113136700,31800,31800,31800,31800,0
20240806,111600,113136700,31800,31800,31800,31800,0
20240806,111500,113136700,31800,31800,31800,31800,0
20240806,111400,113136700,31800,31800,31800,31800,0
20240806,111300,113136700,31800,31800,31800,31800,2
20240806,111200,113073100,31800,31800,31800,31800,1
20240806,111100,113041300,32000,32000,32000,32000,0
20240806,111000,113041300,32000,32000,32000,32000,1
20240806,110900,113009300,32000,32000,32000,32000,0
20240806,110800,113009300,32000,32000,32000,32000,0
20240806,110700,113009300,32000,32000,32000,32000,0
20240806,110600,113009300,32000,32000,32000,32000,0
20240806,110500,113009300,32000,32000,32000,32000,3
20240806,110400,112913300,32000,32000,32000,32000,0
20240806,110300,112913300,32000,32000,32000,32000,0
20240806,110200,112913300,32000,32000,32000,32000,0
20240806,110100,112913300,32000,31450,32000,31450,1081
20240806,110000,78903350,31400,31400,31400,31400,0
20240806,105900,78903350,31400,31400,31400,31400,0
20240806,105800,78903350,31400,31400,31400,31400,0
20240806,105700,78903350,31400,31400,31400,31400,0
20240806,105600,78903350,31400,31400,31400,31400,0
20240806,105500,78903350,31400,31400,31400,31400,1
20240806,105400,78871950,31600,31600,31600,31600,0
20240806,105300,78871950,31600,31600,31600,31600,0
20240806,105200,78871950,31600,31600,31600,31600,0
20240806,105100,78871950,31600,31600,31600,31600,0
20240806,105000,78871950,31600,31600,31600,31600,0
20240806,104900,78871950,31600,31600,31600,31600,1
20240806,104800,78840350,31550,31550,31550,31550,1
20240806,104700,78808800,31500,31500,31500,31500,1
20240806,104600,78777300,31500,31450,31500,31450,1000
20240806,104500,47277350,31500,31500,31500,31500,0
20240806,104400,47277350,31500,31500,31500,31500,0
20240806,104300,47277350,31500,31500,31500,31500,0
20240806,104200,47277350,31500,31500,31500,31500,0
20240806,104100,47277350,31500,31500,31500,31500,0
20240806,104000,47277350,31500,31500,31500,31500,0
20240806,103900,47277350,31500,31500,31500,31500,1
20240806,103800,47245850,31300,31300,31300,31300,0
20240806,103700,47245850,31300,31300,31300,31300,0
20240806,103600,47245850,31300,31300,31300,31300,0
20240806,103500,47245850,31300,31300,31300,31300,0
20240806,103400,47245850,31300,31300,31300,31300,0
20240806,103300,47245850,31300,31300,31300,31300,0
20240806,103200,47245850,31300,31300,31300,31300,0
20240806,103100,47245850,31300,31300,31300,31300,1
20240806,103000,47214550,31350,31400,31400,31350,4
20240806,102900,47089100,31550,31550,31550,31550,3
20240806,102800,46994450,31550,31550,31550,31550,0
20240806,102700,46994450,31550,31550,31550,31550,2
20240806,102600,46931350,31600,31550,31600,31550,105
20240806,102500,43618100,31550,31550,31550,31550,0
20240806,102400,43618100,31550,31550,31550,31550,3
20240806,102300,43523450,31550,31550,31550,31550,3
20240806,102200,43428800,31550,31550,31550,31550,0
20240806,102100,43428800,31550,31550,31550,31550,0
20240806,102000,43428800,31550,31550,31550,31550,0
20240806,101900,43428800,31550,31550,31550,31550,1
20240806,101800,43397250,31500,31500,31500,31500,0
20240806,101700,43397250,31500,31500,31500,31500,0
20240806,101600,43397250,31500,31500,31500,31500,1
20240806,101500,43365750,31450,31450,31450,31450,0
20240806,101400,43365750,31450,31450,31450,31450,0
20240806,101300,43365750,31450,31450,31450,31450,0
20240806,101200,43365750,31450,31450,31450,31450,1
20240806,101100,43334300,31450,31450,31450,31450,1
20240806,101000,43302850,31450,31450,31450,31450,0
20240806,100900,43302850,31450,31450,31450,31450,1
20240806,100800,43271400,31200,31200,31200,31200,0
20240806,100700,43271400,31200,31200,31200,31200,0
20240806,100600,43271400,31200,31200,31200,31200,0
20240806,100500,43271400,31200,31200,31200,31200,10
20240806,100400,42959400,31250,31250,31250,31250,0
20240806,100300,42959400,31250,31250,31250,31250,0
20240806,100200,42959400,31250,31250,31250,31250,0
20240806,100100,42959400,31250,31250,31250,31250,0
20240806,100000,42959400,31250,31250,31250,31250,0
20240806,095900,42959400,31250,31250,31250,31250,0
20240806,095800,42959400,31250,31250,31250,31250,0
20240806,095700,42959400,31250,31250,31250,31250,0
20240806,095600,42959400,31250,31300,31300,31250,10
20240806,095500,42646850,31500,31500,31500,31500,0
20240806,095400,42646850,31500,31500,31500,31500,0
20240806,095300,42646850,31500,31500,31500,31500,0
20240806,095200,42646850,31500,31500,31500,31500,0
20240806,095100,42646850,31500,31500,31500,31500,0
20240806,095000,42646850,31500,31500,31500,31500,5
20240806,094900,42489350,31500,31500,31500,31500,0
20240806,094800,42489350,31500,31500,31500,31500,0
20240806,094700,42489350,31500,31150,31500,31150,111
20240806,094600,38996350,31150,31150,31150,31150,0
20240806,094500,38996350,31150,31100,31150,31100,21
20240806,094400,38343200,31100,31100,31100,31100,0
20240806,094300,38343200,31100,31100,31100,31100,0
20240806,094200,38343200,31100,31100,31100,31100,0
20240806,094100,38343200,31100,31100,31100,31100,0
20240806,094000,38343200,31100,31100,31100,31100,1
20240806,093900,38312100,31050,30900,31050,30900,25
20240806,093800,37539450,30900,30900,30900,30900,20
20240806,093700,36921450,30900,30600,30900,30550,319
20240806,093600,27072250,30550,30550,30550,30550,0
20240806,093500,27072250,30550,30550,30550,30550,299
20240806,093400,17937800,30550,30550,30550,30550,0
20240806,093300,17937800,30550,30550,30550,30550,0
20240806,093200,17937800,30550,30550,30550,30550,3
20240806,093100,17846150,30550,30550,30550,30550,0
20240806,093000,17846150,30550,30550,30550,30550,0
20240806,092900,17846150,30550,30550,30550,30550,0
20240806,092800,17846150,30550,30550,30550,30550,0
20240806,092700,17846150,30550,30550,30550,30550,2
20240806,092600,17785050,30550,30550,30550,30550,1
20240806,092500,17754500,30550,30550,30550,30550,3
20240806,092400,17662850,30550,30550,30550,30550,2
20240806,092300,17601750,30550,30550,30550,30550,7
20240806,092200,17387900,30500,30650,30650,30500,502
20240806,092100,2051000,31050,31050,31050,31050,2
20240806,092000,1988900,30550,30550,30550,30550,0
20240806,091900,1988900,30550,30550,30550,30550,0
20240806,091800,1988900,30550,30550,30550,30550,0
20240806,091700,1988900,30550,30550,30550,30550,0
20240806,091600,1988900,30550,30600,30600,30550,11
20240806,091500,1652350,30550,30550,30550,30550,0
20240806,091400,1652350,30550,30550,30550,30550,0
20240806,091300,1652350,30550,30550,30550,30550,0
20240806,091200,1652350,30550,30550,30550,30550,0
20240806,091100,1652350,30550,30550,30550,30550,3
20240806,091000,1560700,30550,30550,30550,30550,0
20240806,090900,1560700,30550,30550,30550,30550,0
20240806,090800,1560700,30550,30600,30600,30550,10
20240806,090700,1255000,30600,30600,30600,30600,0
20240806,090600,1255000,30600,30600,30600,30600,0
20240806,090500,1255000,30600,30600,30600,30600,0
20240806,090400,1255000,30600,30600,30600,30600,0
20240806,090300,1255000,30600,30600,30600,30600,0
20240806,090200,1255000,30600,30600,30600,30600,0
20240806,090100,1255000,30600,30600,30600,30600,0
20240806,090000,1255000,30600,30600,30650,30600,41