KissMeData/003830/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,184100,19491500,102400,102400,102400,102400,1
20240821,184000,19491500,102400,102400,102400,102400,0
20240821,183900,19491500,102400,102400,102400,102400,0
20240821,183800,19491500,102400,102400,102400,102400,0
20240821,183700,19491500,102400,102400,102400,102400,0
20240821,183600,19491500,102400,102400,102400,102400,0
20240821,183500,19491500,102400,102400,102400,102400,0
20240821,183400,19491500,102400,102400,102400,102400,0
20240821,183300,19491500,102400,102400,102400,102400,0
20240821,183200,19491500,102400,102400,102400,102400,0
20240821,183100,19491500,102400,102400,102400,102400,0
20240821,183000,19491500,102400,102400,102400,102400,0
20240821,182900,19491500,102400,102400,102400,102400,0
20240821,182800,19491500,102400,102400,102400,102400,0
20240821,182700,19491500,102400,102400,102400,102400,0
20240821,182600,19491500,102400,102400,102400,102400,0
20240821,182500,19491500,102400,102400,102400,102400,0
20240821,182400,19491500,102400,102400,102400,102400,0
20240821,182300,19491500,102400,102400,102400,102400,0
20240821,182200,19491500,102400,102400,102400,102400,0
20240821,182100,19491500,102400,102400,102400,102400,0
20240821,182000,19491500,102400,102400,102400,102400,0
20240821,181900,19491500,102400,102400,102400,102400,0
20240821,181800,19491500,102400,102400,102400,102400,0
20240821,181700,19491500,102400,102400,102400,102400,0
20240821,181600,19491500,102400,102400,102400,102400,0
20240821,181500,19491500,102400,102400,102400,102400,0
20240821,181400,19491500,102400,102400,102400,102400,0
20240821,181300,19491500,102400,102400,102400,102400,0
20240821,181200,19491500,102400,102400,102400,102400,0
20240821,181100,19491500,102400,102400,102400,102400,1
20240821,181000,19491500,102400,102400,102400,102400,0
20240821,180900,19491500,102400,102400,102400,102400,0
20240821,180800,19491500,102400,102400,102400,102400,0
20240821,180700,19491500,102400,102400,102400,102400,0
20240821,180600,19491500,102400,102400,102400,102400,0
20240821,180500,19491500,102400,102400,102400,102400,0
20240821,180400,19491500,102400,102400,102400,102400,0
20240821,180300,19491500,102400,102400,102400,102400,0
20240821,180200,19491500,102400,102400,102400,102400,0
20240821,180100,19491500,102400,102400,102400,102400,0
20240821,180000,19491500,102400,102400,102400,102400,0
20240821,175900,19491500,102400,102400,102400,102400,0
20240821,175800,19491500,102400,102400,102400,102400,0
20240821,175700,19491500,102400,102400,102400,102400,0
20240821,175600,19491500,102400,102400,102400,102400,0
20240821,175500,19491500,102400,102400,102400,102400,0
20240821,175400,19491500,102400,102400,102400,102400,0
20240821,175300,19491500,102400,102400,102400,102400,0
20240821,175200,19491500,102400,102400,102400,102400,0
20240821,175100,19491500,102400,102400,102400,102400,0
20240821,175000,19491500,102400,102400,102400,102400,0
20240821,174900,19491500,102400,102400,102400,102400,0
20240821,174800,19491500,102400,102400,102400,102400,0
20240821,174700,19491500,102400,102400,102400,102400,0
20240821,174600,19491500,102400,102400,102400,102400,0
20240821,174500,19491500,102400,102400,102400,102400,0
20240821,174400,19491500,102400,102400,102400,102400,0
20240821,174300,19491500,102400,102400,102400,102400,0
20240821,174200,19491500,102400,102400,102400,102400,0
20240821,174100,19491500,102400,102400,102400,102400,1
20240821,174000,19491500,102400,102400,102400,102400,0
20240821,173900,19491500,102400,102400,102400,102400,0
20240821,173800,19491500,102400,102400,102400,102400,0
20240821,173700,19491500,102400,102400,102400,102400,0
20240821,173600,19491500,102400,102400,102400,102400,0
20240821,173500,19491500,102400,102400,102400,102400,0
20240821,173400,19491500,102400,102400,102400,102400,0
20240821,173300,19491500,102400,102400,102400,102400,0
20240821,173200,19491500,102400,102400,102400,102400,0
20240821,173100,19491500,102400,102400,102400,102400,0
20240821,173000,19491500,102400,102400,102400,102400,0
20240821,172900,19491500,102400,102400,102400,102400,0
20240821,172800,19491500,102400,102400,102400,102400,0
20240821,172700,19491500,102400,102400,102400,102400,0
20240821,172600,19491500,102400,102400,102400,102400,0
20240821,172500,19491500,102400,102400,102400,102400,0
20240821,172400,19491500,102400,102400,102400,102400,0
20240821,172300,19491500,102400,102400,102400,102400,0
20240821,172200,19491500,102400,102400,102400,102400,0
20240821,172100,19491500,102400,102400,102400,102400,0
20240821,172000,19491500,102400,102400,102400,102400,0
20240821,171900,19491500,102400,102400,102400,102400,0
20240821,171800,19491500,102400,102400,102400,102400,0
20240821,171700,19491500,102400,102400,102400,102400,0
20240821,171600,19491500,102400,102400,102400,102400,0
20240821,171500,19491500,102400,102400,102400,102400,0
20240821,171400,19491500,102400,102400,102400,102400,0
20240821,171300,19491500,102400,102400,102400,102400,0
20240821,171200,19491500,102400,102400,102400,102400,0
20240821,171100,19491500,102400,102400,102400,102400,1
20240821,171000,19491500,102400,102400,102400,102400,0
20240821,170900,19491500,102400,102400,102400,102400,0
20240821,170800,19491500,102400,102400,102400,102400,0
20240821,170700,19491500,102400,102400,102400,102400,0
20240821,170600,19491500,102400,102400,102400,102400,0
20240821,170500,19491500,102400,102400,102400,102400,0
20240821,170400,19491500,102400,102400,102400,102400,0
20240821,170300,19491500,102400,102400,102400,102400,0
20240821,170200,19491500,102400,102400,102400,102400,0
20240821,170100,19491500,102400,102400,102400,102400,0
20240821,170000,19491500,102400,102400,102400,102400,0
20240821,165900,19491500,102400,102400,102400,102400,0
20240821,165800,19491500,102400,102400,102400,102400,0
20240821,165700,19491500,102400,102400,102400,102400,0
20240821,165600,19491500,102400,102400,102400,102400,0
20240821,165500,19491500,102400,102400,102400,102400,0
20240821,165400,19491500,102400,102400,102400,102400,0
20240821,165300,19491500,102400,102400,102400,102400,0
20240821,165200,19491500,102400,102400,102400,102400,0
20240821,165100,19491500,102400,102400,102400,102400,0
20240821,165000,19491500,102400,102400,102400,102400,0
20240821,164900,19491500,102400,102400,102400,102400,0
20240821,164800,19491500,102400,102400,102400,102400,0
20240821,164700,19491500,102400,102400,102400,102400,0
20240821,164600,19491500,102400,102400,102400,102400,0
20240821,164500,19491500,102400,102400,102400,102400,0
20240821,164400,19491500,102400,102400,102400,102400,0
20240821,164300,19491500,102400,102400,102400,102400,0
20240821,164200,19491500,102400,102400,102400,102400,0
20240821,164100,19491500,102400,102400,102400,102400,1
20240821,164000,19491500,102400,102400,102400,102400,0
20240821,163900,19491500,102400,102400,102400,102400,0
20240821,163800,19491500,102400,102400,102400,102400,0
20240821,163700,19491500,102400,102400,102400,102400,0
20240821,163600,19491500,102400,102400,102400,102400,0
20240821,163500,19491500,102400,102400,102400,102400,0
20240821,163400,19491500,102400,102400,102400,102400,0
20240821,163300,19491500,102400,102400,102400,102400,0
20240821,163200,19491500,102400,102400,102400,102400,0
20240821,163100,19491500,102400,102400,102400,102400,0
20240821,163000,19491500,102400,102400,102400,102400,0
20240821,162900,19491500,102400,102400,102400,102400,0
20240821,162800,19491500,102400,102400,102400,102400,0
20240821,162700,19491500,102400,102400,102400,102400,0
20240821,162600,19491500,102400,102400,102400,102400,0
20240821,162500,19491500,102400,102400,102400,102400,0
20240821,162400,19491500,102400,102400,102400,102400,0
20240821,162300,19491500,102400,102400,102400,102400,0
20240821,162200,19491500,102400,102400,102400,102400,0
20240821,162100,19491500,102400,102400,102400,102400,0
20240821,162000,19491500,102400,102400,102400,102400,0
20240821,161900,19491500,102400,102400,102400,102400,0
20240821,161800,19491500,102400,102400,102400,102400,0
20240821,161700,19491500,102400,102400,102400,102400,0
20240821,161600,19491500,102400,102400,102400,102400,0
20240821,161500,19491500,102400,102400,102400,102400,0
20240821,161400,19491500,102400,102400,102400,102400,0
20240821,161300,19491500,102400,102400,102400,102400,0
20240821,161200,19491500,102400,102400,102400,102400,0
20240821,161100,19491500,102400,102400,102400,102400,1
20240821,161000,19491500,102400,102400,102400,102400,0
20240821,160900,19491500,102400,102400,102400,102400,0
20240821,160800,19491500,102400,102400,102400,102400,0
20240821,160700,19491500,102400,102400,102400,102400,0
20240821,160600,19491500,102400,102400,102400,102400,0
20240821,160500,19491500,102400,102400,102400,102400,0
20240821,160400,19491500,102400,102400,102400,102400,0
20240821,160300,19491500,102400,102400,102400,102400,0
20240821,160200,19491500,102400,102400,102400,102400,0
20240821,160100,19491500,102400,102400,102400,102400,0
20240821,160000,19491500,102400,102400,102400,102400,0
20240821,155900,19491500,102400,102400,102400,102400,0
20240821,155800,19491500,102400,102400,102400,102400,0
20240821,155700,19491500,102400,102400,102400,102400,0
20240821,155600,19491500,102400,102400,102400,102400,0
20240821,155500,19491500,102400,102400,102400,102400,0
20240821,155400,19491500,102400,102400,102400,102400,0
20240821,155300,19491500,102400,102400,102400,102400,0
20240821,155200,19491500,102400,102400,102400,102400,0
20240821,155100,19491500,102400,102400,102400,102400,0
20240821,155000,19491500,102400,102400,102400,102400,0
20240821,154900,19491500,102400,102400,102400,102400,0
20240821,154800,19491500,102400,102400,102400,102400,0
20240821,154700,19491500,102400,102400,102400,102400,0
20240821,154600,19491500,102400,102400,102400,102400,0
20240821,154500,19491500,102400,102400,102400,102400,0
20240821,154400,19491500,102400,102400,102400,102400,0
20240821,154300,19491500,102400,102400,102400,102400,0
20240821,154200,19491500,102400,102400,102400,102400,0
20240821,154100,19491500,102400,102400,102400,102400,1
20240821,154000,19491500,102400,102400,102400,102400,0
20240821,153900,19491500,102400,102400,102400,102400,0
20240821,153800,19491500,102400,102400,102400,102400,0
20240821,153700,19491500,102400,102400,102400,102400,0
20240821,153600,19491500,102400,102400,102400,102400,0
20240821,153500,19491500,102400,102400,102400,102400,0
20240821,153400,19491500,102400,102400,102400,102400,0
20240821,153300,19491500,102400,102400,102400,102400,0
20240821,153200,19491500,102400,102400,102400,102400,0
20240821,153100,19491500,102400,102400,102400,102400,0
20240821,153000,19491500,102400,102400,102400,102400,1
20240821,152900,19389100,102300,102300,102300,102300,0
20240821,152800,19389100,102300,102300,102300,102300,0
20240821,152700,19389100,102300,102300,102300,102300,0
20240821,152600,19389100,102300,102300,102300,102300,0
20240821,152500,19389100,102300,102300,102300,102300,0
20240821,152400,19389100,102300,102300,102300,102300,0
20240821,152300,19389100,102300,102300,102300,102300,0
20240821,152200,19389100,102300,102300,102300,102300,0
20240821,152100,19389100,102300,102300,102300,102300,0
20240821,152000,19389100,102300,102300,102300,102300,0
20240821,151900,19389100,102300,102300,102300,102300,0
20240821,151800,19389100,102300,102300,102300,102300,0
20240821,151700,19389100,102300,102300,102300,102300,0
20240821,151600,19389100,102300,102300,102300,102300,0
20240821,151500,19389100,102300,102300,102300,102300,0
20240821,151400,19389100,102300,102300,102300,102300,0
20240821,151300,19389100,102300,102300,102300,102300,0
20240821,151200,19389100,102300,102300,102300,102300,0
20240821,151100,19389100,102300,102300,102300,102300,0
20240821,151000,19389100,102300,102300,102300,102300,0
20240821,150900,19389100,102300,102300,102300,102300,0
20240821,150800,19389100,102300,102300,102300,102300,0
20240821,150700,19389100,102300,102300,102300,102300,0
20240821,150600,19389100,102300,102300,102300,102300,0
20240821,150500,19389100,102300,102300,102300,102300,0
20240821,150400,19389100,102300,102300,102300,102300,0
20240821,150300,19389100,102300,102300,102300,102300,0
20240821,150200,19389100,102300,102300,102300,102300,0
20240821,150100,19389100,102300,102300,102300,102300,0
20240821,150000,19389100,102300,102300,102300,102300,0
20240821,145900,19389100,102300,102300,102300,102300,0
20240821,145800,19389100,102300,102300,102300,102300,0
20240821,145700,19389100,102300,102300,102300,102300,0
20240821,145600,19389100,102300,102300,102300,102300,0
20240821,145500,19389100,102300,102300,102300,102300,0
20240821,145400,19389100,102300,102300,102300,102300,0
20240821,145300,19389100,102300,102300,102300,102300,0
20240821,145200,19389100,102300,102300,102300,102300,0
20240821,145100,19389100,102300,102300,102300,102300,0
20240821,145000,19389100,102300,102300,102300,102300,0
20240821,144900,19389100,102300,102300,102300,102300,0
20240821,144800,19389100,102300,102300,102300,102300,0
20240821,144700,19389100,102300,102300,102300,102300,0
20240821,144600,19389100,102300,102300,102300,102300,0
20240821,144500,19389100,102300,102300,102300,102300,0
20240821,144400,19389100,102300,102300,102300,102300,0
20240821,144300,19389100,102300,102300,102300,102300,0
20240821,144200,19389100,102300,102300,102300,102300,0
20240821,144100,19389100,102300,102300,102300,102300,0
20240821,144000,19389100,102300,102300,102300,102300,0
20240821,143900,19389100,102300,102300,102300,102300,0
20240821,143800,19389100,102300,102300,102300,102300,0
20240821,143700,19389100,102300,102300,102300,102300,0
20240821,143600,19389100,102300,102300,102300,102300,0
20240821,143500,19389100,102300,102300,102300,102300,0
20240821,143400,19389100,102300,102300,102300,102300,0
20240821,143300,19389100,102300,102300,102300,102300,0
20240821,143200,19389100,102300,102300,102300,102300,0
20240821,143100,19389100,102300,102300,102300,102300,0
20240821,143000,19389100,102300,102300,102300,102300,0
20240821,142900,19389100,102300,102300,102300,102300,0
20240821,142800,19389100,102300,102300,102300,102300,0
20240821,142700,19389100,102300,102300,102300,102300,0
20240821,142600,19389100,102300,102300,102300,102300,0
20240821,142500,19389100,102300,102300,102300,102300,0
20240821,142400,19389100,102300,102300,102300,102300,0
20240821,142300,19389100,102300,102300,102300,102300,0
20240821,142200,19389100,102300,102300,102300,102300,0
20240821,142100,19389100,102300,102300,102300,102300,0
20240821,142000,19389100,102300,102300,102300,102300,0
20240821,141900,19389100,102300,102300,102300,102300,0
20240821,141800,19389100,102300,102300,102300,102300,0
20240821,141700,19389100,102300,102300,102300,102300,0
20240821,141600,19389100,102300,102300,102300,102300,0
20240821,141500,19389100,102300,102300,102300,102300,0
20240821,141400,19389100,102300,102300,102300,102300,0
20240821,141300,19389100,102300,102300,102300,102300,0
20240821,141200,19389100,102300,102300,102300,102300,0
20240821,141100,19389100,102300,102300,102300,102300,0
20240821,141000,19389100,102300,102300,102300,102300,0
20240821,140900,19389100,102300,102300,102300,102300,0
20240821,140800,19389100,102300,102300,102300,102300,1
20240821,140700,19286800,102000,102000,102000,102000,0
20240821,140600,19286800,102000,102000,102000,102000,0
20240821,140500,19286800,102000,102000,102000,102000,0
20240821,140400,19286800,102000,102000,102000,102000,0
20240821,140300,19286800,102000,102000,102000,102000,0
20240821,140200,19286800,102000,102000,102000,102000,0
20240821,140100,19286800,102000,102000,102000,102000,0
20240821,140000,19286800,102000,102000,102000,102000,0
20240821,135900,19286800,102000,102000,102000,102000,0
20240821,135800,19286800,102000,102000,102000,102000,0
20240821,135700,19286800,102000,102000,102000,102000,0
20240821,135600,19286800,102000,102000,102000,102000,1
20240821,135500,19184800,102000,102000,102000,102000,0
20240821,135400,19184800,102000,102000,102000,102000,1
20240821,135300,19082800,101900,101900,101900,101900,0
20240821,135200,19082800,101900,101900,101900,101900,0
20240821,135100,19082800,101900,101900,101900,101900,0
20240821,135000,19082800,101900,101900,101900,101900,39
20240821,134900,15108700,101900,101900,101900,101900,50
20240821,134800,10013700,102000,102000,102000,102000,0
20240821,134700,10013700,102000,102000,102000,102000,0
20240821,134600,10013700,102000,102000,102000,102000,0
20240821,134500,10013700,102000,102000,102000,102000,2
20240821,134400,9809700,102100,102100,102100,102100,6
20240821,134300,9197100,102300,102300,102300,102300,0
20240821,134200,9197100,102300,102300,102300,102300,0
20240821,134100,9197100,102300,102300,102300,102300,59
20240821,134000,3161400,102300,102300,102300,102300,0
20240821,133900,3161400,102300,102300,102300,102300,0
20240821,133800,3161400,102300,102300,102300,102300,0
20240821,133700,3161400,102300,102300,102300,102300,0
20240821,133600,3161400,102300,102300,102300,102300,0
20240821,133500,3161400,102300,102300,102300,102300,0
20240821,133400,3161400,102300,102300,102300,102300,0
20240821,133300,3161400,102300,102300,102300,102300,0
20240821,133200,3161400,102300,102300,102300,102300,0
20240821,133100,3161400,102300,102300,102300,102300,0
20240821,133000,3161400,102300,102300,102300,102300,0
20240821,132900,3161400,102300,102300,102300,102300,0
20240821,132800,3161400,102300,102300,102300,102300,0
20240821,132700,3161400,102300,102300,102300,102300,0
20240821,132600,3161400,102300,102300,102300,102300,0
20240821,132500,3161400,102300,102300,102300,102300,0
20240821,132400,3161400,102300,102300,102300,102300,0
20240821,132300,3161400,102300,102300,102300,102300,0
20240821,132200,3161400,102300,102300,102300,102300,0
20240821,132100,3161400,102300,102300,102300,102300,0
20240821,132000,3161400,102300,102300,102300,102300,0
20240821,131900,3161400,102300,102300,102300,102300,0
20240821,131800,3161400,102300,102300,102300,102300,0
20240821,131700,3161400,102300,102300,102300,102300,0
20240821,131600,3161400,102300,102300,102300,102300,0
20240821,131500,3161400,102300,102300,102300,102300,0
20240821,131400,3161400,102300,102300,102300,102300,0
20240821,131300,3161400,102300,102300,102300,102300,0
20240821,131200,3161400,102300,102300,102300,102300,0
20240821,131100,3161400,102300,102300,102300,102300,0
20240821,131000,3161400,102300,102300,102300,102300,0
20240821,130900,3161400,102300,102300,102300,102300,0
20240821,130800,3161400,102300,102300,102300,102300,0
20240821,130700,3161400,102300,102300,102300,102300,0
20240821,130600,3161400,102300,102300,102300,102300,0
20240821,130500,3161400,102300,102300,102300,102300,0
20240821,130400,3161400,102300,102300,102300,102300,0
20240821,130300,3161400,102300,102300,102300,102300,0
20240821,130200,3161400,102300,102300,102300,102300,0
20240821,130100,3161400,102300,102300,102300,102300,0
20240821,130000,3161400,102300,102300,102300,102300,0
20240821,125900,3161400,102300,102300,102300,102300,0
20240821,125800,3161400,102300,102300,102300,102300,0
20240821,125700,3161400,102300,102300,102300,102300,1
20240821,125600,3059100,102200,102200,102200,102200,0
20240821,125500,3059100,102200,102200,102200,102200,0
20240821,125400,3059100,102200,102200,102200,102200,0
20240821,125300,3059100,102200,102200,102200,102200,0
20240821,125200,3059100,102200,102200,102200,102200,0
20240821,125100,3059100,102200,102200,102200,102200,2
20240821,125000,2854700,102100,102100,102100,102100,0
20240821,124900,2854700,102100,102100,102100,102100,0
20240821,124800,2854700,102100,102100,102100,102100,0
20240821,124700,2854700,102100,102100,102100,102100,0
20240821,124600,2854700,102100,102100,102100,102100,0
20240821,124500,2854700,102100,102100,102100,102100,0
20240821,124400,2854700,102100,102100,102100,102100,0
20240821,124300,2854700,102100,102100,102100,102100,0
20240821,124200,2854700,102100,102100,102100,102100,0
20240821,124100,2854700,102100,102100,102100,102100,0
20240821,124000,2854700,102100,102100,102100,102100,0
20240821,123900,2854700,102100,102100,102100,102100,0
20240821,123800,2854700,102100,102100,102100,102100,0
20240821,123700,2854700,102100,102100,102100,102100,0
20240821,123600,2854700,102100,102100,102100,102100,0
20240821,123500,2854700,102100,102100,102100,102100,0
20240821,123400,2854700,102100,102100,102100,102100,0
20240821,123300,2854700,102100,102100,102100,102100,0
20240821,123200,2854700,102100,102100,102100,102100,0
20240821,123100,2854700,102100,102100,102100,102100,0
20240821,123000,2854700,102100,102100,102100,102100,0
20240821,122900,2854700,102100,102100,102100,102100,0
20240821,122800,2854700,102100,102100,102100,102100,0
20240821,122700,2854700,102100,102100,102100,102100,0
20240821,122600,2854700,102100,102100,102100,102100,0
20240821,122500,2854700,102100,102100,102100,102100,0
20240821,122400,2854700,102100,102100,102100,102100,0
20240821,122300,2854700,102100,102100,102100,102100,0
20240821,122200,2854700,102100,102100,102100,102100,0
20240821,122100,2854700,102100,102100,102100,102100,0
20240821,122000,2854700,102100,102100,102100,102100,0
20240821,121900,2854700,102100,102100,102100,102100,0
20240821,121800,2854700,102100,102100,102100,102100,0
20240821,121700,2854700,102100,102100,102100,102100,0
20240821,121600,2854700,102100,102100,102100,102100,1
20240821,121500,2752600,102100,102100,102100,102100,0
20240821,121400,2752600,102100,102100,102100,102100,0
20240821,121300,2752600,102100,102100,102100,102100,0
20240821,121200,2752600,102100,102100,102100,102100,0
20240821,121100,2752600,102100,102100,102100,102100,0
20240821,121000,2752600,102100,102100,102100,102100,0
20240821,120900,2752600,102100,102100,102100,102100,0
20240821,120800,2752600,102100,102100,102100,102100,0
20240821,120700,2752600,102100,102100,102100,102100,0
20240821,120600,2752600,102100,102100,102100,102100,0
20240821,120500,2752600,102100,102100,102100,102100,0
20240821,120400,2752600,102100,102100,102100,102100,0
20240821,120300,2752600,102100,102100,102100,102100,0
20240821,120200,2752600,102100,102100,102100,102100,0
20240821,120100,2752600,102100,102100,102100,102100,0
20240821,120000,2752600,102100,102100,102100,102100,0
20240821,115900,2752600,102100,102100,102100,102100,0
20240821,115800,2752600,102100,102100,102100,102100,0
20240821,115700,2752600,102100,102100,102100,102100,1
20240821,115600,2650500,102100,102100,102100,102100,0
20240821,115500,2650500,102100,102100,102100,102100,0
20240821,115400,2650500,102100,102100,102100,102100,0
20240821,115300,2650500,102100,102100,102100,102100,0
20240821,115200,2650500,102100,102100,102100,102100,0
20240821,115100,2650500,102100,102100,102100,102100,0
20240821,115000,2650500,102100,102100,102100,102100,0
20240821,114900,2650500,102100,102100,102100,102100,0
20240821,114800,2650500,102100,102100,102100,102100,0
20240821,114700,2650500,102100,102100,102100,102100,0
20240821,114600,2650500,102100,102100,102100,102100,0
20240821,114500,2650500,102100,102100,102100,102100,0
20240821,114400,2650500,102100,102100,102100,102100,0
20240821,114300,2650500,102100,102100,102100,102100,0
20240821,114200,2650500,102100,102100,102100,102100,0
20240821,114100,2650500,102100,102100,102100,102100,0
20240821,114000,2650500,102100,102100,102100,102100,0
20240821,113900,2650500,102100,102100,102100,102100,0
20240821,113800,2650500,102100,102100,102100,102100,0
20240821,113700,2650500,102100,102100,102100,102100,0
20240821,113600,2650500,102100,102100,102100,102100,0
20240821,113500,2650500,102100,102100,102100,102100,0
20240821,113400,2650500,102100,102100,102100,102100,0
20240821,113300,2650500,102100,102100,102100,102100,0
20240821,113200,2650500,102100,102100,102100,102100,0
20240821,113100,2650500,102100,102100,102100,102100,0
20240821,113000,2650500,102100,102100,102100,102100,0
20240821,112900,2650500,102100,102100,102100,102100,0
20240821,112800,2650500,102100,102100,102100,102100,0
20240821,112700,2650500,102100,102100,102100,102100,0
20240821,112600,2650500,102100,102100,102100,102100,0
20240821,112500,2650500,102100,102100,102100,102100,0
20240821,112400,2650500,102100,102100,102100,102100,0
20240821,112300,2650500,102100,102100,102100,102100,1
20240821,112200,2548400,102100,102100,102100,102100,0
20240821,112100,2548400,102100,102100,102100,102100,0
20240821,112000,2548400,102100,102100,102100,102100,0
20240821,111900,2548400,102100,102100,102100,102100,0
20240821,111800,2548400,102100,102100,102100,102100,0
20240821,111700,2548400,102100,102100,102100,102100,0
20240821,111600,2548400,102100,102100,102100,102100,0
20240821,111500,2548400,102100,102100,102100,102100,0
20240821,111400,2548400,102100,102100,102100,102100,0
20240821,111300,2548400,102100,102100,102100,102100,0
20240821,111200,2548400,102100,102100,102100,102100,0
20240821,111100,2548400,102100,102100,102100,102100,0
20240821,111000,2548400,102100,102100,102100,102100,0
20240821,110900,2548400,102100,102100,102100,102100,0
20240821,110800,2548400,102100,102100,102100,102100,0
20240821,110700,2548400,102100,102100,102100,102100,0
20240821,110600,2548400,102100,102100,102100,102100,0
20240821,110500,2548400,102100,102100,102100,102100,0
20240821,110400,2548400,102100,102100,102100,102100,0
20240821,110300,2548400,102100,102100,102100,102100,0
20240821,110200,2548400,102100,102100,102100,102100,0
20240821,110100,2548400,102100,102100,102100,102100,1
20240821,110000,2446300,102100,102100,102100,102100,0
20240821,105900,2446300,102100,102100,102100,102100,0
20240821,105800,2446300,102100,102100,102100,102100,0
20240821,105700,2446300,102100,102100,102100,102100,0
20240821,105600,2446300,102100,102100,102100,102100,0
20240821,105500,2446300,102100,102100,102100,102100,0
20240821,105400,2446300,102100,102100,102100,102100,1
20240821,105300,2344200,102100,102100,102100,102100,0
20240821,105200,2344200,102100,102100,102100,102100,0
20240821,105100,2344200,102100,102100,102100,102100,0
20240821,105000,2344200,102100,102100,102100,102100,0
20240821,104900,2344200,102100,102100,102100,102100,0
20240821,104800,2344200,102100,102100,102100,102100,0
20240821,104700,2344200,102100,102100,102100,102100,0
20240821,104600,2344200,102100,102100,102100,102100,0
20240821,104500,2344200,102100,102100,102100,102100,0
20240821,104400,2344200,102100,102100,102100,102100,0
20240821,104300,2344200,102100,102100,102100,102100,0
20240821,104200,2344200,102100,102100,102100,102100,0
20240821,104100,2344200,102100,102100,102100,102100,0
20240821,104000,2344200,102100,102100,102100,102100,0
20240821,103900,2344200,102100,102100,102100,102100,0
20240821,103800,2344200,102100,102100,102100,102100,0
20240821,103700,2344200,102100,102100,102100,102100,0
20240821,103600,2344200,102100,102100,102100,102100,0
20240821,103500,2344200,102100,102100,102100,102100,0
20240821,103400,2344200,102100,102100,102100,102100,0
20240821,103300,2344200,102100,102100,102100,102100,0
20240821,103200,2344200,102100,102100,102100,102100,0
20240821,103100,2344200,102100,102100,102100,102100,0
20240821,103000,2344200,102100,102100,102100,102100,0
20240821,102900,2344200,102100,102100,102100,102100,0
20240821,102800,2344200,102100,102100,102100,102100,0
20240821,102700,2344200,102100,102100,102100,102100,0
20240821,102600,2344200,102100,102100,102100,102100,0
20240821,102500,2344200,102100,102100,102100,102100,0
20240821,102400,2344200,102100,102100,102100,102100,0
20240821,102300,2344200,102100,102100,102100,102100,1
20240821,102200,2242100,101700,101800,101800,101700,10
20240821,102100,1224200,102100,102100,102100,102100,0
20240821,102000,1224200,102100,102100,102100,102100,0
20240821,101900,1224200,102100,102100,102100,102100,1
20240821,101800,1122100,101800,101800,101800,101800,0
20240821,101700,1122100,101800,101800,101800,101800,0
20240821,101600,1122100,101800,101800,101800,101800,0
20240821,101500,1122100,101800,101800,101800,101800,0
20240821,101400,1122100,101800,101800,101800,101800,0
20240821,101300,1122100,101800,101800,101800,101800,0
20240821,101200,1122100,101800,101800,101800,101800,0
20240821,101100,1122100,101800,101800,101800,101800,0
20240821,101000,1122100,101800,101800,101800,101800,0
20240821,100900,1122100,101800,101800,101800,101800,0
20240821,100800,1122100,101800,101800,101800,101800,0
20240821,100700,1122100,101800,101800,101800,101800,0
20240821,100600,1122100,101800,101800,101800,101800,2
20240821,100500,918500,101800,101800,101800,101800,0
20240821,100400,918500,101800,101800,101800,101800,0
20240821,100300,918500,101800,101800,101800,101800,0
20240821,100200,918500,101800,101800,101800,101800,0
20240821,100100,918500,101800,101800,101800,101800,0
20240821,100000,918500,101800,101800,101800,101800,0
20240821,095900,918500,101800,101800,101800,101800,0
20240821,095800,918500,101800,101800,101800,101800,0
20240821,095700,918500,101800,101800,101800,101800,0
20240821,095600,918500,101800,101800,101800,101800,0
20240821,095500,918500,101800,101800,101800,101800,0
20240821,095400,918500,101800,101800,101800,101800,0
20240821,095300,918500,101800,101800,101800,101800,0
20240821,095200,918500,101800,101800,101800,101800,0
20240821,095100,918500,101800,101800,101800,101800,0
20240821,095000,918500,101800,101800,101800,101800,0
20240821,094900,918500,101800,101800,101800,101800,0
20240821,094800,918500,101800,101800,101800,101800,0
20240821,094700,918500,101800,101800,101800,101800,0
20240821,094600,918500,101800,101800,101800,101800,0
20240821,094500,918500,101800,101800,101800,101800,0
20240821,094400,918500,101800,101800,101800,101800,0
20240821,094300,918500,101800,101800,101800,101800,0
20240821,094200,918500,101800,101800,101800,101800,0
20240821,094100,918500,101800,101800,101800,101800,0
20240821,094000,918500,101800,101800,101800,101800,0
20240821,093900,918500,101800,101800,101800,101800,0
20240821,093800,918500,101800,101800,101800,101800,0
20240821,093700,918500,101800,101800,101800,101800,0
20240821,093600,918500,101800,101800,101800,101800,0
20240821,093500,918500,101800,101800,101800,101800,0
20240821,093400,918500,101800,101800,101800,101800,5
20240821,093300,409500,102100,102100,102100,102100,0
20240821,093200,409500,102100,102100,102100,102100,0
20240821,093100,409500,102100,102100,102100,102100,0
20240821,093000,409500,102100,102100,102100,102100,0
20240821,092900,409500,102100,102100,102100,102100,0
20240821,092800,409500,102100,102100,102100,102100,0
20240821,092700,409500,102100,102100,102100,102100,1
20240821,092600,307400,102200,102200,102200,102200,0
20240821,092500,307400,102200,102200,102200,102200,0
20240821,092400,307400,102200,102200,102200,102200,0
20240821,092300,307400,102200,102200,102200,102200,1
20240821,092200,205200,102100,102100,102100,102100,1
20240821,092100,103100,103100,103100,103100,103100,0
20240821,092000,103100,103100,103100,103100,103100,0
20240821,091900,103100,103100,103100,103100,103100,0
20240821,091800,103100,103100,103100,103100,103100,0
20240821,091700,103100,103100,103100,103100,103100,0
20240821,091600,103100,103100,103100,103100,103100,0
20240821,091500,103100,103100,103100,103100,103100,0
20240821,091400,103100,103100,103100,103100,103100,0
20240821,091300,103100,103100,103100,103100,103100,0
20240821,091200,103100,103100,103100,103100,103100,0
20240821,091100,103100,103100,103100,103100,103100,0
20240821,091000,103100,103100,103100,103100,103100,0
20240821,090900,103100,103100,103100,103100,103100,0
20240821,090800,103100,103100,103100,103100,103100,0
20240821,090700,103100,103100,103100,103100,103100,0
20240821,090600,103100,103100,103100,103100,103100,0
20240821,090500,103100,103100,103100,103100,103100,0
20240821,090400,103100,103100,103100,103100,103100,0
20240821,090300,103100,103100,103100,103100,103100,0
20240821,090200,103100,103100,103100,103100,103100,0
20240821,090100,103100,103100,103100,103100,103100,1
20240821,090000,0,102300,102300,102300,102300,0