KissMeData/001460/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,183400,3795200,33300,33300,33300,33300,1
20240821,183300,3795200,33300,33300,33300,33300,0
20240821,183200,3795200,33300,33300,33300,33300,0
20240821,183100,3795200,33300,33300,33300,33300,0
20240821,183000,3795200,33300,33300,33300,33300,0
20240821,182900,3795200,33300,33300,33300,33300,0
20240821,182800,3795200,33300,33300,33300,33300,0
20240821,182700,3795200,33300,33300,33300,33300,0
20240821,182600,3795200,33300,33300,33300,33300,0
20240821,182500,3795200,33300,33300,33300,33300,0
20240821,182400,3795200,33300,33300,33300,33300,0
20240821,182300,3795200,33300,33300,33300,33300,0
20240821,182200,3795200,33300,33300,33300,33300,0
20240821,182100,3795200,33300,33300,33300,33300,0
20240821,182000,3795200,33300,33300,33300,33300,0
20240821,181900,3795200,33300,33300,33300,33300,0
20240821,181800,3795200,33300,33300,33300,33300,0
20240821,181700,3795200,33300,33300,33300,33300,0
20240821,181600,3795200,33300,33300,33300,33300,0
20240821,181500,3795200,33300,33300,33300,33300,0
20240821,181400,3795200,33300,33300,33300,33300,0
20240821,181300,3795200,33300,33300,33300,33300,0
20240821,181200,3795200,33300,33300,33300,33300,0
20240821,181100,3795200,33300,33300,33300,33300,0
20240821,181000,3795200,33300,33300,33300,33300,0
20240821,180900,3795200,33300,33300,33300,33300,0
20240821,180800,3795200,33300,33300,33300,33300,0
20240821,180700,3795200,33300,33300,33300,33300,0
20240821,180600,3795200,33300,33300,33300,33300,0
20240821,180500,3795200,33300,33300,33300,33300,0
20240821,180400,3795200,33300,33300,33300,33300,1
20240821,180300,3795200,33300,33300,33300,33300,0
20240821,180200,3795200,33300,33300,33300,33300,0
20240821,180100,3795200,33300,33300,33300,33300,0
20240821,180000,3795200,33300,33300,33300,33300,0
20240821,175900,3795200,33300,33300,33300,33300,0
20240821,175800,3795200,33300,33300,33300,33300,0
20240821,175700,3795200,33300,33300,33300,33300,0
20240821,175600,3795200,33300,33300,33300,33300,0
20240821,175500,3795200,33300,33300,33300,33300,0
20240821,175400,3795200,33300,33300,33300,33300,0
20240821,175300,3795200,33300,33300,33300,33300,0
20240821,175200,3795200,33300,33300,33300,33300,0
20240821,175100,3795200,33300,33300,33300,33300,0
20240821,175000,3795200,33300,33300,33300,33300,0
20240821,174900,3795200,33300,33300,33300,33300,0
20240821,174800,3795200,33300,33300,33300,33300,0
20240821,174700,3795200,33300,33300,33300,33300,0
20240821,174600,3795200,33300,33300,33300,33300,0
20240821,174500,3795200,33300,33300,33300,33300,0
20240821,174400,3795200,33300,33300,33300,33300,0
20240821,174300,3795200,33300,33300,33300,33300,0
20240821,174200,3795200,33300,33300,33300,33300,0
20240821,174100,3795200,33300,33300,33300,33300,0
20240821,174000,3795200,33300,33300,33300,33300,0
20240821,173900,3795200,33300,33300,33300,33300,0
20240821,173800,3795200,33300,33300,33300,33300,0
20240821,173700,3795200,33300,33300,33300,33300,0
20240821,173600,3795200,33300,33300,33300,33300,0
20240821,173500,3795200,33300,33300,33300,33300,0
20240821,173400,3795200,33300,33300,33300,33300,1
20240821,173300,3795200,33300,33300,33300,33300,0
20240821,173200,3795200,33300,33300,33300,33300,0
20240821,173100,3795200,33300,33300,33300,33300,0
20240821,173000,3795200,33300,33300,33300,33300,0
20240821,172900,3795200,33300,33300,33300,33300,0
20240821,172800,3795200,33300,33300,33300,33300,0
20240821,172700,3795200,33300,33300,33300,33300,0
20240821,172600,3795200,33300,33300,33300,33300,0
20240821,172500,3795200,33300,33300,33300,33300,0
20240821,172400,3795200,33300,33300,33300,33300,0
20240821,172300,3795200,33300,33300,33300,33300,0
20240821,172200,3795200,33300,33300,33300,33300,0
20240821,172100,3795200,33300,33300,33300,33300,0
20240821,172000,3795200,33300,33300,33300,33300,0
20240821,171900,3795200,33300,33300,33300,33300,0
20240821,171800,3795200,33300,33300,33300,33300,0
20240821,171700,3795200,33300,33300,33300,33300,0
20240821,171600,3795200,33300,33300,33300,33300,0
20240821,171500,3795200,33300,33300,33300,33300,0
20240821,171400,3795200,33300,33300,33300,33300,0
20240821,171300,3795200,33300,33300,33300,33300,0
20240821,171200,3795200,33300,33300,33300,33300,0
20240821,171100,3795200,33300,33300,33300,33300,0
20240821,171000,3795200,33300,33300,33300,33300,0
20240821,170900,3795200,33300,33300,33300,33300,0
20240821,170800,3795200,33300,33300,33300,33300,0
20240821,170700,3795200,33300,33300,33300,33300,0
20240821,170600,3795200,33300,33300,33300,33300,0
20240821,170500,3795200,33300,33300,33300,33300,0
20240821,170400,3795200,33300,33300,33300,33300,1
20240821,170300,3795200,33300,33300,33300,33300,0
20240821,170200,3795200,33300,33300,33300,33300,0
20240821,170100,3795200,33300,33300,33300,33300,0
20240821,170000,3795200,33300,33300,33300,33300,0
20240821,165900,3795200,33300,33300,33300,33300,0
20240821,165800,3795200,33300,33300,33300,33300,0
20240821,165700,3795200,33300,33300,33300,33300,0
20240821,165600,3795200,33300,33300,33300,33300,0
20240821,165500,3795200,33300,33300,33300,33300,0
20240821,165400,3795200,33300,33300,33300,33300,0
20240821,165300,3795200,33300,33300,33300,33300,0
20240821,165200,3795200,33300,33300,33300,33300,0
20240821,165100,3795200,33300,33300,33300,33300,0
20240821,165000,3795200,33300,33300,33300,33300,0
20240821,164900,3795200,33300,33300,33300,33300,0
20240821,164800,3795200,33300,33300,33300,33300,0
20240821,164700,3795200,33300,33300,33300,33300,0
20240821,164600,3795200,33300,33300,33300,33300,0
20240821,164500,3795200,33300,33300,33300,33300,0
20240821,164400,3795200,33300,33300,33300,33300,0
20240821,164300,3795200,33300,33300,33300,33300,0
20240821,164200,3795200,33300,33300,33300,33300,0
20240821,164100,3795200,33300,33300,33300,33300,0
20240821,164000,3795200,33300,33300,33300,33300,0
20240821,163900,3795200,33300,33300,33300,33300,0
20240821,163800,3795200,33300,33300,33300,33300,0
20240821,163700,3795200,33300,33300,33300,33300,0
20240821,163600,3795200,33300,33300,33300,33300,0
20240821,163500,3795200,33300,33300,33300,33300,0
20240821,163400,3795200,33300,33300,33300,33300,1
20240821,163300,3795200,33300,33300,33300,33300,0
20240821,163200,3795200,33300,33300,33300,33300,0
20240821,163100,3795200,33300,33300,33300,33300,0
20240821,163000,3795200,33300,33300,33300,33300,0
20240821,162900,3795200,33300,33300,33300,33300,0
20240821,162800,3795200,33300,33300,33300,33300,0
20240821,162700,3795200,33300,33300,33300,33300,0
20240821,162600,3795200,33300,33300,33300,33300,0
20240821,162500,3795200,33300,33300,33300,33300,0
20240821,162400,3795200,33300,33300,33300,33300,0
20240821,162300,3795200,33300,33300,33300,33300,0
20240821,162200,3795200,33300,33300,33300,33300,0
20240821,162100,3795200,33300,33300,33300,33300,0
20240821,162000,3795200,33300,33300,33300,33300,0
20240821,161900,3795200,33300,33300,33300,33300,0
20240821,161800,3795200,33300,33300,33300,33300,0
20240821,161700,3795200,33300,33300,33300,33300,0
20240821,161600,3795200,33300,33300,33300,33300,0
20240821,161500,3795200,33300,33300,33300,33300,0
20240821,161400,3795200,33300,33300,33300,33300,0
20240821,161300,3795200,33300,33300,33300,33300,0
20240821,161200,3795200,33300,33300,33300,33300,0
20240821,161100,3795200,33300,33300,33300,33300,0
20240821,161000,3795200,33300,33300,33300,33300,0
20240821,160900,3795200,33300,33300,33300,33300,0
20240821,160800,3795200,33300,33300,33300,33300,0
20240821,160700,3795200,33300,33300,33300,33300,0
20240821,160600,3795200,33300,33300,33300,33300,0
20240821,160500,3795200,33300,33300,33300,33300,0
20240821,160400,3795200,33300,33300,33300,33300,1
20240821,160300,3795200,33300,33300,33300,33300,0
20240821,160200,3795200,33300,33300,33300,33300,0
20240821,160100,3795200,33300,33300,33300,33300,0
20240821,160000,3795200,33300,33300,33300,33300,0
20240821,155900,3795200,33300,33300,33300,33300,0
20240821,155800,3795200,33300,33300,33300,33300,0
20240821,155700,3795200,33300,33300,33300,33300,0
20240821,155600,3795200,33300,33300,33300,33300,0
20240821,155500,3795200,33300,33300,33300,33300,0
20240821,155400,3795200,33300,33300,33300,33300,0
20240821,155300,3795200,33300,33300,33300,33300,0
20240821,155200,3795200,33300,33300,33300,33300,0
20240821,155100,3795200,33300,33300,33300,33300,0
20240821,155000,3795200,33300,33300,33300,33300,0
20240821,154900,3795200,33300,33300,33300,33300,0
20240821,154800,3795200,33300,33300,33300,33300,0
20240821,154700,3795200,33300,33300,33300,33300,0
20240821,154600,3795200,33300,33300,33300,33300,0
20240821,154500,3795200,33300,33300,33300,33300,0
20240821,154400,3795200,33300,33300,33300,33300,0
20240821,154300,3795200,33300,33300,33300,33300,0
20240821,154200,3795200,33300,33300,33300,33300,0
20240821,154100,3795200,33300,33300,33300,33300,0
20240821,154000,3795200,33300,33300,33300,33300,0
20240821,153900,3795200,33300,33300,33300,33300,0
20240821,153800,3795200,33300,33300,33300,33300,0
20240821,153700,3795200,33300,33300,33300,33300,0
20240821,153600,3795200,33300,33300,33300,33300,0
20240821,153500,3795200,33300,33300,33300,33300,0
20240821,153400,3795200,33300,33300,33300,33300,1
20240821,153300,3795200,33300,33300,33300,33300,0
20240821,153200,3795200,33300,33300,33300,33300,0
20240821,153100,3795200,33300,33300,33300,33300,0
20240821,153000,3795200,33300,33300,33300,33300,0
20240821,152900,3795200,33300,33300,33300,33300,0
20240821,152800,3795200,33300,33300,33300,33300,0
20240821,152700,3795200,33300,33300,33300,33300,0
20240821,152600,3795200,33300,33300,33300,33300,0
20240821,152500,3795200,33300,33300,33300,33300,0
20240821,152400,3795200,33300,33300,33300,33300,0
20240821,152300,3795200,33300,33300,33300,33300,0
20240821,152200,3795200,33300,33300,33300,33300,0
20240821,152100,3795200,33300,33300,33300,33300,0
20240821,152000,3795200,33300,33300,33300,33300,0
20240821,151900,3795200,33300,33300,33300,33300,0
20240821,151800,3795200,33300,33300,33300,33300,1
20240821,151700,3761900,33350,33350,33350,33350,1
20240821,151600,3728550,33300,33300,33300,33300,0
20240821,151500,3728550,33300,33300,33300,33300,1
20240821,151400,3695250,33350,33350,33350,33350,1
20240821,151300,3661900,33150,33150,33150,33150,0
20240821,151200,3661900,33150,33150,33150,33150,0
20240821,151100,3661900,33150,33150,33150,33150,0
20240821,151000,3661900,33150,33150,33150,33150,1
20240821,150900,3628750,33150,33150,33150,33150,1
20240821,150800,3595600,33350,33350,33350,33350,0
20240821,150700,3595600,33350,33350,33350,33350,0
20240821,150600,3595600,33350,33350,33350,33350,0
20240821,150500,3595600,33350,33350,33350,33350,0
20240821,150400,3595600,33350,33350,33350,33350,0
20240821,150300,3595600,33350,33350,33350,33350,0
20240821,150200,3595600,33350,33350,33350,33350,0
20240821,150100,3595600,33350,33350,33350,33350,0
20240821,150000,3595600,33350,33350,33350,33350,1
20240821,145900,3562250,33300,33300,33300,33300,0
20240821,145800,3562250,33300,33300,33300,33300,3
20240821,145700,3462350,33350,33350,33350,33350,0
20240821,145600,3462350,33350,33350,33350,33350,0
20240821,145500,3462350,33350,33350,33350,33350,0
20240821,145400,3462350,33350,33350,33350,33350,0
20240821,145300,3462350,33350,33350,33350,33350,0
20240821,145200,3462350,33350,33350,33350,33350,0
20240821,145100,3462350,33350,33350,33350,33350,0
20240821,145000,3462350,33350,33350,33350,33350,0
20240821,144900,3462350,33350,33350,33350,33350,0
20240821,144800,3462350,33350,33350,33350,33350,0
20240821,144700,3462350,33350,33350,33350,33350,1
20240821,144600,3429000,33300,33300,33300,33300,0
20240821,144500,3429000,33300,33300,33300,33300,0
20240821,144400,3429000,33300,33300,33300,33300,0
20240821,144300,3429000,33300,33300,33300,33300,0
20240821,144200,3429000,33300,33300,33300,33300,0
20240821,144100,3429000,33300,33300,33300,33300,0
20240821,144000,3429000,33300,33300,33300,33300,0
20240821,143900,3429000,33300,33300,33300,33300,0
20240821,143800,3429000,33300,33300,33300,33300,0
20240821,143700,3429000,33300,33300,33300,33300,0
20240821,143600,3429000,33300,33300,33300,33300,0
20240821,143500,3429000,33300,33300,33300,33300,0
20240821,143400,3429000,33300,33300,33300,33300,0
20240821,143300,3429000,33300,33300,33300,33300,0
20240821,143200,3429000,33300,33300,33300,33300,1
20240821,143100,3395700,33300,33300,33300,33300,2
20240821,143000,3329100,33250,33250,33250,33250,0
20240821,142900,3329100,33250,33250,33250,33250,0
20240821,142800,3329100,33250,33250,33250,33250,1
20240821,142700,3295850,33250,33250,33250,33250,0
20240821,142600,3295850,33250,33250,33250,33250,1
20240821,142500,3262600,33300,33300,33300,33300,0
20240821,142400,3262600,33300,33300,33300,33300,0
20240821,142300,3262600,33300,33300,33300,33300,0
20240821,142200,3262600,33300,33300,33300,33300,0
20240821,142100,3262600,33300,33300,33300,33300,0
20240821,142000,3262600,33300,33300,33300,33300,0
20240821,141900,3262600,33300,33300,33300,33300,0
20240821,141800,3262600,33300,33300,33300,33300,0
20240821,141700,3262600,33300,33300,33300,33300,0
20240821,141600,3262600,33300,33300,33300,33300,0
20240821,141500,3262600,33300,33300,33300,33300,0
20240821,141400,3262600,33300,33300,33300,33300,0
20240821,141300,3262600,33300,33300,33300,33300,0
20240821,141200,3262600,33300,33300,33300,33300,0
20240821,141100,3262600,33300,33300,33300,33300,0
20240821,141000,3262600,33300,33300,33300,33300,0
20240821,140900,3262600,33300,33300,33300,33300,0
20240821,140800,3262600,33300,33300,33300,33300,0
20240821,140700,3262600,33300,33300,33300,33300,0
20240821,140600,3262600,33300,33300,33300,33300,0
20240821,140500,3262600,33300,33300,33300,33300,0
20240821,140400,3262600,33300,33300,33300,33300,0
20240821,140300,3262600,33300,33300,33300,33300,0
20240821,140200,3262600,33300,33300,33300,33300,0
20240821,140100,3262600,33300,33300,33300,33300,0
20240821,140000,3262600,33300,33300,33300,33300,0
20240821,135900,3262600,33300,33300,33300,33300,0
20240821,135800,3262600,33300,33300,33300,33300,0
20240821,135700,3262600,33300,33300,33300,33300,0
20240821,135600,3262600,33300,33300,33300,33300,0
20240821,135500,3262600,33300,33300,33300,33300,0
20240821,135400,3262600,33300,33300,33300,33300,0
20240821,135300,3262600,33300,33300,33300,33300,0
20240821,135200,3262600,33300,33300,33300,33300,0
20240821,135100,3262600,33300,33300,33300,33300,0
20240821,135000,3262600,33300,33300,33300,33300,0
20240821,134900,3262600,33300,33300,33300,33300,0
20240821,134800,3262600,33300,33300,33300,33300,0
20240821,134700,3262600,33300,33300,33300,33300,0
20240821,134600,3262600,33300,33300,33300,33300,0
20240821,134500,3262600,33300,33300,33300,33300,0
20240821,134400,3262600,33300,33300,33300,33300,0
20240821,134300,3262600,33300,33300,33300,33300,0
20240821,134200,3262600,33300,33300,33300,33300,0
20240821,134100,3262600,33300,33300,33300,33300,0
20240821,134000,3262600,33300,33300,33300,33300,0
20240821,133900,3262600,33300,33300,33300,33300,0
20240821,133800,3262600,33300,33300,33300,33300,0
20240821,133700,3262600,33300,33300,33300,33300,0
20240821,133600,3262600,33300,33300,33300,33300,0
20240821,133500,3262600,33300,33300,33300,33300,0
20240821,133400,3262600,33300,33300,33300,33300,0
20240821,133300,3262600,33300,33300,33300,33300,0
20240821,133200,3262600,33300,33300,33300,33300,0
20240821,133100,3262600,33300,33300,33300,33300,0
20240821,133000,3262600,33300,33300,33300,33300,0
20240821,132900,3262600,33300,33300,33300,33300,0
20240821,132800,3262600,33300,33300,33300,33300,0
20240821,132700,3262600,33300,33300,33300,33300,0
20240821,132600,3262600,33300,33300,33300,33300,0
20240821,132500,3262600,33300,33300,33300,33300,0
20240821,132400,3262600,33300,33300,33300,33300,0
20240821,132300,3262600,33300,33300,33300,33300,0
20240821,132200,3262600,33300,33300,33300,33300,0
20240821,132100,3262600,33300,33250,33300,33250,51
20240821,132000,1564400,33200,33200,33200,33200,1
20240821,131900,1531200,33250,33250,33250,33250,0
20240821,131800,1531200,33250,33250,33250,33250,0
20240821,131700,1531200,33250,33250,33250,33250,0
20240821,131600,1531200,33250,33250,33250,33250,0
20240821,131500,1531200,33250,33250,33250,33250,1
20240821,131400,1497950,33250,33250,33250,33250,2
20240821,131300,1431450,33300,33300,33300,33300,0
20240821,131200,1431450,33300,33300,33300,33300,0
20240821,131100,1431450,33300,33300,33300,33300,0
20240821,131000,1431450,33300,33300,33300,33300,0
20240821,130900,1431450,33300,33300,33300,33300,0
20240821,130800,1431450,33300,33250,33300,33250,6
20240821,130700,1231850,33200,33200,33200,33200,0
20240821,130600,1231850,33200,33200,33200,33200,0
20240821,130500,1231850,33200,33200,33200,33200,0
20240821,130400,1231850,33200,33200,33200,33200,0
20240821,130300,1231850,33200,33200,33200,33200,0
20240821,130200,1231850,33200,33200,33200,33200,0
20240821,130100,1231850,33200,33200,33200,33200,1
20240821,130000,1198650,33200,33200,33200,33200,0
20240821,125900,1198650,33200,33200,33200,33200,0
20240821,125800,1198650,33200,33200,33200,33200,0
20240821,125700,1198650,33200,33200,33200,33200,0
20240821,125600,1198650,33200,33200,33200,33200,0
20240821,125500,1198650,33200,33200,33200,33200,0
20240821,125400,1198650,33200,33200,33200,33200,0
20240821,125300,1198650,33200,33200,33200,33200,0
20240821,125200,1198650,33200,33200,33200,33200,0
20240821,125100,1198650,33200,33200,33200,33200,0
20240821,125000,1198650,33200,33200,33200,33200,1
20240821,124900,1165450,33250,33250,33250,33250,1
20240821,124800,1132200,33250,33250,33250,33250,0
20240821,124700,1132200,33250,33250,33250,33250,0
20240821,124600,1132200,33250,33250,33250,33250,0
20240821,124500,1132200,33250,33250,33250,33250,0
20240821,124400,1132200,33250,33250,33250,33250,0
20240821,124300,1132200,33250,33250,33250,33250,0
20240821,124200,1132200,33250,33250,33250,33250,0
20240821,124100,1132200,33250,33250,33250,33250,0
20240821,124000,1132200,33250,33250,33250,33250,0
20240821,123900,1132200,33250,33250,33250,33250,0
20240821,123800,1132200,33250,33250,33250,33250,0
20240821,123700,1132200,33250,33250,33250,33250,0
20240821,123600,1132200,33250,33250,33250,33250,0
20240821,123500,1132200,33250,33250,33250,33250,0
20240821,123400,1132200,33250,33250,33250,33250,0
20240821,123300,1132200,33250,33250,33250,33250,0
20240821,123200,1132200,33250,33250,33250,33250,0
20240821,123100,1132200,33250,33250,33250,33250,0
20240821,123000,1132200,33250,33250,33250,33250,0
20240821,122900,1132200,33250,33250,33250,33250,0
20240821,122800,1132200,33250,33250,33250,33250,0
20240821,122700,1132200,33250,33250,33250,33250,0
20240821,122600,1132200,33250,33250,33250,33250,0
20240821,122500,1132200,33250,33250,33250,33250,0
20240821,122400,1132200,33250,33250,33250,33250,0
20240821,122300,1132200,33250,33250,33250,33250,0
20240821,122200,1132200,33250,33250,33250,33250,0
20240821,122100,1132200,33250,33250,33250,33250,0
20240821,122000,1132200,33250,33250,33250,33250,0
20240821,121900,1132200,33250,33250,33250,33250,0
20240821,121800,1132200,33250,33250,33250,33250,0
20240821,121700,1132200,33250,33250,33250,33250,1
20240821,121600,1098950,33250,33250,33250,33250,0
20240821,121500,1098950,33250,33250,33250,33250,0
20240821,121400,1098950,33250,33250,33250,33250,0
20240821,121300,1098950,33250,33250,33250,33250,0
20240821,121200,1098950,33250,33250,33250,33250,0
20240821,121100,1098950,33250,33250,33250,33250,0
20240821,121000,1098950,33250,33250,33250,33250,1
20240821,120900,1065700,33300,33300,33300,33300,0
20240821,120800,1065700,33300,33300,33300,33300,0
20240821,120700,1065700,33300,33300,33300,33300,0
20240821,120600,1065700,33300,33300,33300,33300,0
20240821,120500,1065700,33300,33300,33300,33300,0
20240821,120400,1065700,33300,33300,33300,33300,0
20240821,120300,1065700,33300,33300,33300,33300,0
20240821,120200,1065700,33300,33300,33300,33300,0
20240821,120100,1065700,33300,33300,33300,33300,0
20240821,120000,1065700,33300,33300,33300,33300,0
20240821,115900,1065700,33300,33300,33300,33300,0
20240821,115800,1065700,33300,33300,33300,33300,0
20240821,115700,1065700,33300,33300,33300,33300,0
20240821,115600,1065700,33300,33300,33300,33300,0
20240821,115500,1065700,33300,33300,33300,33300,0
20240821,115400,1065700,33300,33300,33300,33300,0
20240821,115300,1065700,33300,33300,33300,33300,0
20240821,115200,1065700,33300,33300,33300,33300,0
20240821,115100,1065700,33300,33300,33300,33300,0
20240821,115000,1065700,33300,33300,33300,33300,0
20240821,114900,1065700,33300,33300,33300,33300,0
20240821,114800,1065700,33300,33300,33300,33300,0
20240821,114700,1065700,33300,33300,33300,33300,0
20240821,114600,1065700,33300,33300,33300,33300,0
20240821,114500,1065700,33300,33300,33300,33300,1
20240821,114400,1032400,32900,32900,32900,32900,0
20240821,114300,1032400,32900,32900,32900,32900,0
20240821,114200,1032400,32900,32900,32900,32900,0
20240821,114100,1032400,32900,32900,32900,32900,0
20240821,114000,1032400,32900,32950,32950,32900,5
20240821,113900,867750,33250,33250,33250,33250,0
20240821,113800,867750,33250,33250,33250,33250,0
20240821,113700,867750,33250,33250,33250,33250,0
20240821,113600,867750,33250,33250,33250,33250,0
20240821,113500,867750,33250,33250,33250,33250,0
20240821,113400,867750,33250,33250,33250,33250,0
20240821,113300,867750,33250,33250,33250,33250,0
20240821,113200,867750,33250,33250,33250,33250,0
20240821,113100,867750,33250,33250,33250,33250,0
20240821,113000,867750,33250,33250,33250,33250,0
20240821,112900,867750,33250,33250,33250,33250,0
20240821,112800,867750,33250,33250,33250,33250,0
20240821,112700,867750,33250,33250,33250,33250,0
20240821,112600,867750,33250,33250,33250,33250,0
20240821,112500,867750,33250,33250,33250,33250,0
20240821,112400,867750,33250,33250,33250,33250,0
20240821,112300,867750,33250,33250,33250,33250,0
20240821,112200,867750,33250,33250,33250,33250,0
20240821,112100,867750,33250,33250,33250,33250,0
20240821,112000,867750,33250,33250,33250,33250,0
20240821,111900,867750,33250,33250,33250,33250,0
20240821,111800,867750,33250,33250,33250,33250,0
20240821,111700,867750,33250,33250,33250,33250,0
20240821,111600,867750,33250,33250,33250,33250,0
20240821,111500,867750,33250,33250,33250,33250,0
20240821,111400,867750,33250,33250,33250,33250,0
20240821,111300,867750,33250,33250,33250,33250,0
20240821,111200,867750,33250,33250,33250,33250,0
20240821,111100,867750,33250,33250,33250,33250,0
20240821,111000,867750,33250,33250,33250,33250,0
20240821,110900,867750,33250,33250,33250,33250,0
20240821,110800,867750,33250,33250,33250,33250,0
20240821,110700,867750,33250,33250,33250,33250,0
20240821,110600,867750,33250,33250,33250,33250,0
20240821,110500,867750,33250,33250,33250,33250,0
20240821,110400,867750,33250,33250,33250,33250,0
20240821,110300,867750,33250,33250,33250,33250,0
20240821,110200,867750,33250,33250,33250,33250,0
20240821,110100,867750,33250,33250,33250,33250,0
20240821,110000,867750,33250,33250,33250,33250,0
20240821,105900,867750,33250,33250,33250,33250,0
20240821,105800,867750,33250,33250,33250,33250,2
20240821,105700,801250,32900,32900,32900,32900,0
20240821,105600,801250,32900,32900,32900,32900,0
20240821,105500,801250,32900,32900,32900,32900,1
20240821,105400,768350,33350,33350,33350,33350,0
20240821,105300,768350,33350,33350,33350,33350,0
20240821,105200,768350,33350,33350,33350,33350,0
20240821,105100,768350,33350,33350,33350,33350,0
20240821,105000,768350,33350,33350,33350,33350,0
20240821,104900,768350,33350,33350,33350,33350,0
20240821,104800,768350,33350,33350,33350,33350,0
20240821,104700,768350,33350,33350,33350,33350,0
20240821,104600,768350,33350,33350,33350,33350,0
20240821,104500,768350,33350,33350,33350,33350,0
20240821,104400,768350,33350,33350,33350,33350,0
20240821,104300,768350,33350,33350,33350,33350,0
20240821,104200,768350,33350,33350,33350,33350,0
20240821,104100,768350,33350,33350,33350,33350,0
20240821,104000,768350,33350,33350,33350,33350,0
20240821,103900,768350,33350,33350,33350,33350,0
20240821,103800,768350,33350,33350,33350,33350,0
20240821,103700,768350,33350,33350,33350,33350,0
20240821,103600,768350,33350,33350,33350,33350,0
20240821,103500,768350,33350,33350,33350,33350,0
20240821,103400,768350,33350,33350,33350,33350,0
20240821,103300,768350,33350,33350,33350,33350,0
20240821,103200,768350,33350,33350,33350,33350,0
20240821,103100,768350,33350,33350,33350,33350,0
20240821,103000,768350,33350,33350,33350,33350,0
20240821,102900,768350,33350,33350,33350,33350,0
20240821,102800,768350,33350,33350,33350,33350,0
20240821,102700,768350,33350,33350,33350,33350,0
20240821,102600,768350,33350,33350,33350,33350,0
20240821,102500,768350,33350,33350,33350,33350,0
20240821,102400,768350,33350,33350,33350,33350,0
20240821,102300,768350,33350,33350,33350,33350,0
20240821,102200,768350,33350,33350,33350,33350,0
20240821,102100,768350,33350,33350,33350,33350,0
20240821,102000,768350,33350,33350,33350,33350,0
20240821,101900,768350,33350,33350,33350,33350,0
20240821,101800,768350,33350,33350,33350,33350,0
20240821,101700,768350,33350,33350,33350,33350,4
20240821,101600,634950,33350,33350,33350,33350,1
20240821,101500,601600,33300,33300,33300,33300,0
20240821,101400,601600,33300,33300,33300,33300,0
20240821,101300,601600,33300,33300,33300,33300,0
20240821,101200,601600,33300,33300,33300,33300,0
20240821,101100,601600,33300,33300,33300,33300,0
20240821,101000,601600,33300,33300,33300,33300,0
20240821,100900,601600,33300,33300,33300,33300,0
20240821,100800,601600,33300,33300,33300,33300,0
20240821,100700,601600,33300,33300,33300,33300,0
20240821,100600,601600,33300,33300,33300,33300,0
20240821,100500,601600,33300,33300,33300,33300,0
20240821,100400,601600,33300,33300,33300,33300,0
20240821,100300,601600,33300,33300,33300,33300,0
20240821,100200,601600,33300,33300,33300,33300,0
20240821,100100,601600,33300,33300,33300,33300,0
20240821,100000,601600,33300,33300,33300,33300,0
20240821,095900,601600,33300,33300,33300,33300,0
20240821,095800,601600,33300,33300,33300,33300,0
20240821,095700,601600,33300,33300,33300,33300,0
20240821,095600,601600,33300,33300,33300,33300,0
20240821,095500,601600,33300,33300,33300,33300,0
20240821,095400,601600,33300,33300,33300,33300,0
20240821,095300,601600,33300,33300,33300,33300,0
20240821,095200,601600,33300,33300,33300,33300,0
20240821,095100,601600,33300,33300,33300,33300,0
20240821,095000,601600,33300,33300,33300,33300,0
20240821,094900,601600,33300,33300,33300,33300,0
20240821,094800,601600,33300,33300,33300,33300,0
20240821,094700,601600,33300,33300,33300,33300,0
20240821,094600,601600,33300,33300,33300,33300,0
20240821,094500,601600,33300,33300,33300,33300,0
20240821,094400,601600,33300,33300,33300,33300,4
20240821,094300,468400,33300,33300,33300,33300,0
20240821,094200,468400,33300,33300,33300,33300,0
20240821,094100,468400,33300,33300,33300,33300,1
20240821,094000,435100,33300,33300,33300,33300,0
20240821,093900,435100,33300,33300,33300,33300,0
20240821,093800,435100,33300,33300,33300,33300,0
20240821,093700,435100,33300,33300,33300,33300,0
20240821,093600,435100,33300,33300,33300,33300,0
20240821,093500,435100,33300,33300,33300,33300,0
20240821,093400,435100,33300,33300,33300,33300,4
20240821,093300,301900,33350,33350,33350,33350,0
20240821,093200,301900,33350,33350,33350,33350,0
20240821,093100,301900,33350,33350,33350,33350,0
20240821,093000,301900,33350,33350,33350,33350,0
20240821,092900,301900,33350,33350,33350,33350,0
20240821,092800,301900,33350,33350,33350,33350,1
20240821,092700,268550,34000,34000,34000,34000,0
20240821,092600,268550,34000,34000,34000,34000,0
20240821,092500,268550,34000,34000,34000,34000,0
20240821,092400,268550,34000,34000,34000,34000,0
20240821,092300,268550,34000,34000,34000,34000,0
20240821,092200,268550,34000,34000,34000,34000,0
20240821,092100,268550,34000,34000,34000,34000,0
20240821,092000,268550,34000,34000,34000,34000,0
20240821,091900,268550,34000,34000,34000,34000,0
20240821,091800,268550,34000,33400,34000,33400,4
20240821,091700,133300,33350,33350,33350,33350,1
20240821,091600,99950,33350,33350,33350,33350,0
20240821,091500,99950,33350,33350,33350,33350,0
20240821,091400,99950,33350,33350,33350,33350,0
20240821,091300,99950,33350,33350,33350,33350,0
20240821,091200,99950,33350,33350,33350,33350,0
20240821,091100,99950,33350,33350,33350,33350,0
20240821,091000,99950,33350,33350,33350,33350,1
20240821,090900,66600,33300,33300,33300,33300,0
20240821,090800,66600,33300,33300,33300,33300,0
20240821,090700,66600,33300,33300,33300,33300,0
20240821,090600,66600,33300,33300,33300,33300,0
20240821,090500,66600,33300,33300,33300,33300,1
20240821,090400,33300,33300,33300,33300,33300,0
20240821,090300,33300,33300,33300,33300,33300,0
20240821,090200,33300,33300,33300,33300,33300,0
20240821,090100,33300,33300,33300,33300,33300,0
20240821,090000,33300,33300,33300,33300,33300,1