KissMeData/004450/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,184200,3610800,31800,31800,31800,31800,30
20240828,184100,3610800,31800,31800,31800,31800,0
20240828,184000,3610800,31800,31800,31800,31800,0
20240828,183900,3610800,31800,31800,31800,31800,0
20240828,183800,3610800,31800,31800,31800,31800,0
20240828,183700,3610800,31800,31800,31800,31800,0
20240828,183600,3610800,31800,31800,31800,31800,0
20240828,183500,3610800,31800,31800,31800,31800,0
20240828,183400,3610800,31800,31800,31800,31800,0
20240828,183300,3610800,31800,31800,31800,31800,0
20240828,183200,3610800,31800,31800,31800,31800,0
20240828,183100,3610800,31800,31800,31800,31800,0
20240828,183000,3610800,31800,31800,31800,31800,0
20240828,182900,3610800,31800,31800,31800,31800,0
20240828,182800,3610800,31800,31800,31800,31800,0
20240828,182700,3610800,31800,31800,31800,31800,0
20240828,182600,3610800,31800,31800,31800,31800,0
20240828,182500,3610800,31800,31800,31800,31800,0
20240828,182400,3610800,31800,31800,31800,31800,0
20240828,182300,3610800,31800,31800,31800,31800,0
20240828,182200,3610800,31800,31800,31800,31800,0
20240828,182100,3610800,31800,31800,31800,31800,0
20240828,182000,3610800,31800,31800,31800,31800,0
20240828,181900,3610800,31800,31800,31800,31800,0
20240828,181800,3610800,31800,31800,31800,31800,0
20240828,181700,3610800,31800,31800,31800,31800,0
20240828,181600,3610800,31800,31800,31800,31800,0
20240828,181500,3610800,31800,31800,31800,31800,0
20240828,181400,3610800,31800,31800,31800,31800,0
20240828,181300,3610800,31800,31800,31800,31800,0
20240828,181200,3610800,31800,31800,31800,31800,30
20240828,181100,3610800,31800,31800,31800,31800,0
20240828,181000,3610800,31800,31800,31800,31800,0
20240828,180900,3610800,31800,31800,31800,31800,0
20240828,180800,3610800,31800,31800,31800,31800,0
20240828,180700,3610800,31800,31800,31800,31800,0
20240828,180600,3610800,31800,31800,31800,31800,0
20240828,180500,3610800,31800,31800,31800,31800,0
20240828,180400,3610800,31800,31800,31800,31800,0
20240828,180300,3610800,31800,31800,31800,31800,0
20240828,180200,3610800,31800,31800,31800,31800,0
20240828,180100,3610800,31800,31800,31800,31800,0
20240828,180000,3610800,31800,31800,31800,31800,0
20240828,175900,3610800,31800,31800,31800,31800,0
20240828,175800,3610800,31800,31800,31800,31800,0
20240828,175700,3610800,31800,31800,31800,31800,0
20240828,175600,3610800,31800,31800,31800,31800,0
20240828,175500,3610800,31800,31800,31800,31800,0
20240828,175400,3610800,31800,31800,31800,31800,0
20240828,175300,3610800,31800,31800,31800,31800,0
20240828,175200,3610800,31800,31800,31800,31800,0
20240828,175100,3610800,31800,31800,31800,31800,0
20240828,175000,3610800,31800,31800,31800,31800,0
20240828,174900,3610800,31800,31800,31800,31800,0
20240828,174800,3610800,31800,31800,31800,31800,0
20240828,174700,3610800,31800,31800,31800,31800,0
20240828,174600,3610800,31800,31800,31800,31800,0
20240828,174500,3610800,31800,31800,31800,31800,0
20240828,174400,3610800,31800,31800,31800,31800,0
20240828,174300,3610800,31800,31800,31800,31800,0
20240828,174200,3610800,31800,31800,31800,31800,30
20240828,174100,3610800,31800,31800,31800,31800,0
20240828,174000,3610800,31800,31800,31800,31800,0
20240828,173900,3610800,31800,31800,31800,31800,0
20240828,173800,3610800,31800,31800,31800,31800,0
20240828,173700,3610800,31800,31800,31800,31800,0
20240828,173600,3610800,31800,31800,31800,31800,0
20240828,173500,3610800,31800,31800,31800,31800,0
20240828,173400,3610800,31800,31800,31800,31800,0
20240828,173300,3610800,31800,31800,31800,31800,0
20240828,173200,3610800,31800,31800,31800,31800,0
20240828,173100,3610800,31800,31800,31800,31800,0
20240828,173000,3610800,31800,31800,31800,31800,0
20240828,172900,3610800,31800,31800,31800,31800,0
20240828,172800,3610800,31800,31800,31800,31800,0
20240828,172700,3610800,31800,31800,31800,31800,0
20240828,172600,3610800,31800,31800,31800,31800,0
20240828,172500,3610800,31800,31800,31800,31800,0
20240828,172400,3610800,31800,31800,31800,31800,0
20240828,172300,3610800,31800,31800,31800,31800,0
20240828,172200,3610800,31800,31800,31800,31800,0
20240828,172100,3610800,31800,31800,31800,31800,0
20240828,172000,3610800,31800,31800,31800,31800,0
20240828,171900,3610800,31800,31800,31800,31800,0
20240828,171800,3610800,31800,31800,31800,31800,0
20240828,171700,3610800,31800,31800,31800,31800,0
20240828,171600,3610800,31800,31800,31800,31800,0
20240828,171500,3610800,31800,31800,31800,31800,0
20240828,171400,3610800,31800,31800,31800,31800,0
20240828,171300,3610800,31800,31800,31800,31800,0
20240828,171200,3610800,31800,31800,31800,31800,30
20240828,171100,3610800,31800,31800,31800,31800,0
20240828,171000,3610800,31800,31800,31800,31800,0
20240828,170900,3610800,31800,31800,31800,31800,0
20240828,170800,3610800,31800,31800,31800,31800,0
20240828,170700,3610800,31800,31800,31800,31800,0
20240828,170600,3610800,31800,31800,31800,31800,0
20240828,170500,3610800,31800,31800,31800,31800,0
20240828,170400,3610800,31800,31800,31800,31800,0
20240828,170300,3610800,31800,31800,31800,31800,0
20240828,170200,3610800,31800,31800,31800,31800,0
20240828,170100,3610800,31800,31800,31800,31800,0
20240828,170000,3610800,31800,31800,31800,31800,0
20240828,165900,3610800,31800,31800,31800,31800,0
20240828,165800,3610800,31800,31800,31800,31800,0
20240828,165700,3610800,31800,31800,31800,31800,0
20240828,165600,3610800,31800,31800,31800,31800,0
20240828,165500,3610800,31800,31800,31800,31800,0
20240828,165400,3610800,31800,31800,31800,31800,0
20240828,165300,3610800,31800,31800,31800,31800,0
20240828,165200,3610800,31800,31800,31800,31800,0
20240828,165100,3610800,31800,31800,31800,31800,0
20240828,165000,3610800,31800,31800,31800,31800,0
20240828,164900,3610800,31800,31800,31800,31800,0
20240828,164800,3610800,31800,31800,31800,31800,0
20240828,164700,3610800,31800,31800,31800,31800,0
20240828,164600,3610800,31800,31800,31800,31800,0
20240828,164500,3610800,31800,31800,31800,31800,0
20240828,164400,3610800,31800,31800,31800,31800,0
20240828,164300,3610800,31800,31800,31800,31800,0
20240828,164200,3610800,31800,31800,31800,31800,30
20240828,164100,3610800,31800,31800,31800,31800,0
20240828,164000,3610800,31800,31800,31800,31800,0
20240828,163900,3610800,31800,31800,31800,31800,0
20240828,163800,3610800,31800,31800,31800,31800,0
20240828,163700,3610800,31800,31800,31800,31800,0
20240828,163600,3610800,31800,31800,31800,31800,0
20240828,163500,3610800,31800,31800,31800,31800,0
20240828,163400,3610800,31800,31800,31800,31800,0
20240828,163300,3610800,31800,31800,31800,31800,0
20240828,163200,3610800,31800,31800,31800,31800,0
20240828,163100,3610800,31800,31800,31800,31800,0
20240828,163000,3610800,31800,31800,31800,31800,0
20240828,162900,3610800,31800,31800,31800,31800,0
20240828,162800,3610800,31800,31800,31800,31800,0
20240828,162700,3610800,31800,31800,31800,31800,0
20240828,162600,3610800,31800,31800,31800,31800,0
20240828,162500,3610800,31800,31800,31800,31800,0
20240828,162400,3610800,31800,31800,31800,31800,0
20240828,162300,3610800,31800,31800,31800,31800,0
20240828,162200,3610800,31800,31800,31800,31800,0
20240828,162100,3610800,31800,31800,31800,31800,0
20240828,162000,3610800,31800,31800,31800,31800,0
20240828,161900,3610800,31800,31800,31800,31800,0
20240828,161800,3610800,31800,31800,31800,31800,0
20240828,161700,3610800,31800,31800,31800,31800,0
20240828,161600,3610800,31800,31800,31800,31800,0
20240828,161500,3610800,31800,31800,31800,31800,0
20240828,161400,3610800,31800,31800,31800,31800,0
20240828,161300,3610800,31800,31800,31800,31800,0
20240828,161200,3610800,31800,31800,31800,31800,30
20240828,161100,3610800,31800,31800,31800,31800,0
20240828,161000,3610800,31800,31800,31800,31800,0
20240828,160900,3610800,31800,31800,31800,31800,0
20240828,160800,3610800,31800,31800,31800,31800,0
20240828,160700,3610800,31800,31800,31800,31800,0
20240828,160600,3610800,31800,31800,31800,31800,0
20240828,160500,3610800,31800,31800,31800,31800,0
20240828,160400,3610800,31800,31800,31800,31800,0
20240828,160300,3610800,31800,31800,31800,31800,0
20240828,160200,3610800,31800,31800,31800,31800,0
20240828,160100,3610800,31800,31800,31800,31800,0
20240828,160000,3610800,31800,31800,31800,31800,0
20240828,155900,3610800,31800,31800,31800,31800,0
20240828,155800,3610800,31800,31800,31800,31800,0
20240828,155700,3610800,31800,31800,31800,31800,0
20240828,155600,3610800,31800,31800,31800,31800,0
20240828,155500,3610800,31800,31800,31800,31800,0
20240828,155400,3610800,31800,31800,31800,31800,0
20240828,155300,3610800,31800,31800,31800,31800,0
20240828,155200,3610800,31800,31800,31800,31800,0
20240828,155100,3610800,31800,31800,31800,31800,0
20240828,155000,3610800,31800,31800,31800,31800,0
20240828,154900,3610800,31800,31800,31800,31800,0
20240828,154800,3610800,31800,31800,31800,31800,0
20240828,154700,3610800,31800,31800,31800,31800,0
20240828,154600,3610800,31800,31800,31800,31800,0
20240828,154500,3610800,31800,31800,31800,31800,0
20240828,154400,3610800,31800,31800,31800,31800,0
20240828,154300,3610800,31800,31800,31800,31800,0
20240828,154200,3610800,31800,31800,31800,31800,30
20240828,154100,3610800,31800,31800,31800,31800,0
20240828,154000,3610800,31800,31800,31800,31800,0
20240828,153900,3610800,31800,31800,31800,31800,0
20240828,153800,3610800,31800,31800,31800,31800,0
20240828,153700,3610800,31800,31800,31800,31800,0
20240828,153600,3610800,31800,31800,31800,31800,0
20240828,153500,3610800,31800,31800,31800,31800,0
20240828,153400,3610800,31800,31800,31800,31800,0
20240828,153300,3610800,31800,31800,31800,31800,0
20240828,153200,3610800,31800,31800,31800,31800,0
20240828,153100,3610800,31800,31800,31800,31800,0
20240828,153000,3610800,31800,31800,31800,31800,30
20240828,152900,2656800,31500,31500,31500,31500,0
20240828,152800,2656800,31500,31500,31500,31500,0
20240828,152700,2656800,31500,31500,31500,31500,0
20240828,152600,2656800,31500,31500,31500,31500,0
20240828,152500,2656800,31500,31500,31500,31500,0
20240828,152400,2656800,31500,31500,31500,31500,0
20240828,152300,2656800,31500,31500,31500,31500,0
20240828,152200,2656800,31500,31500,31500,31500,0
20240828,152100,2656800,31500,31500,31500,31500,0
20240828,152000,2656800,31500,31500,31500,31500,0
20240828,151900,2656800,31500,31550,31550,31500,15
20240828,151800,2183950,31750,31750,31750,31750,0
20240828,151700,2183950,31750,31750,31750,31750,0
20240828,151600,2183950,31750,31750,31750,31750,0
20240828,151500,2183950,31750,31750,31750,31750,0
20240828,151400,2183950,31750,31750,31750,31750,0
20240828,151300,2183950,31750,31750,31750,31750,0
20240828,151200,2183950,31750,31750,31750,31750,0
20240828,151100,2183950,31750,31750,31750,31750,0
20240828,151000,2183950,31750,31750,31750,31750,0
20240828,150900,2183950,31750,31750,31750,31750,0
20240828,150800,2183950,31750,31750,31750,31750,0
20240828,150700,2183950,31750,31750,31750,31750,0
20240828,150600,2183950,31750,31750,31750,31750,0
20240828,150500,2183950,31750,31750,31750,31750,0
20240828,150400,2183950,31750,31750,31750,31750,0
20240828,150300,2183950,31750,31750,31750,31750,0
20240828,150200,2183950,31750,31750,31750,31750,0
20240828,150100,2183950,31750,31750,31750,31750,0
20240828,150000,2183950,31750,31750,31750,31750,0
20240828,145900,2183950,31750,31750,31750,31750,0
20240828,145800,2183950,31750,31750,31750,31750,0
20240828,145700,2183950,31750,31750,31750,31750,0
20240828,145600,2183950,31750,31750,31750,31750,0
20240828,145500,2183950,31750,31750,31750,31750,0
20240828,145400,2183950,31750,31750,31750,31750,0
20240828,145300,2183950,31750,31750,31750,31750,0
20240828,145200,2183950,31750,31750,31750,31750,0
20240828,145100,2183950,31750,31750,31750,31750,0
20240828,145000,2183950,31750,31750,31750,31750,0
20240828,144900,2183950,31750,31750,31750,31750,0
20240828,144800,2183950,31750,31750,31750,31750,0
20240828,144700,2183950,31750,31750,31750,31750,0
20240828,144600,2183950,31750,31750,31750,31750,0
20240828,144500,2183950,31750,31750,31750,31750,0
20240828,144400,2183950,31750,31750,31750,31750,0
20240828,144300,2183950,31750,31750,31750,31750,0
20240828,144200,2183950,31750,31750,31750,31750,0
20240828,144100,2183950,31750,31750,31750,31750,0
20240828,144000,2183950,31750,31750,31750,31750,0
20240828,143900,2183950,31750,31750,31750,31750,0
20240828,143800,2183950,31750,31750,31750,31750,0
20240828,143700,2183950,31750,31750,31750,31750,0
20240828,143600,2183950,31750,31750,31750,31750,0
20240828,143500,2183950,31750,31750,31750,31750,0
20240828,143400,2183950,31750,31750,31750,31750,0
20240828,143300,2183950,31750,31750,31750,31750,0
20240828,143200,2183950,31750,31750,31750,31750,0
20240828,143100,2183950,31750,31750,31750,31750,0
20240828,143000,2183950,31750,31750,31750,31750,0
20240828,142900,2183950,31750,31750,31750,31750,0
20240828,142800,2183950,31750,31750,31750,31750,0
20240828,142700,2183950,31750,31750,31750,31750,0
20240828,142600,2183950,31750,31750,31750,31750,0
20240828,142500,2183950,31750,31750,31750,31750,0
20240828,142400,2183950,31750,31750,31750,31750,1
20240828,142300,2152200,31450,31450,31450,31450,0
20240828,142200,2152200,31450,31450,31450,31450,0
20240828,142100,2152200,31450,31450,31450,31450,0
20240828,142000,2152200,31450,31450,31450,31450,0
20240828,141900,2152200,31450,31450,31450,31450,0
20240828,141800,2152200,31450,31450,31450,31450,0
20240828,141700,2152200,31450,31750,31750,31450,32
20240828,141600,1143050,31850,31850,31850,31850,0
20240828,141500,1143050,31850,31850,31850,31850,0
20240828,141400,1143050,31850,31850,31850,31850,0
20240828,141300,1143050,31850,31850,31850,31850,0
20240828,141200,1143050,31850,31850,31850,31850,0
20240828,141100,1143050,31850,31850,31850,31850,0
20240828,141000,1143050,31850,31850,31850,31850,0
20240828,140900,1143050,31850,31850,31850,31850,0
20240828,140800,1143050,31850,31850,31850,31850,0
20240828,140700,1143050,31850,31850,31850,31850,0
20240828,140600,1143050,31850,31850,31850,31850,0
20240828,140500,1143050,31850,31850,31850,31850,0
20240828,140400,1143050,31850,31850,31850,31850,0
20240828,140300,1143050,31850,31850,31850,31850,0
20240828,140200,1143050,31850,31850,31850,31850,0
20240828,140100,1143050,31850,31850,31850,31850,0
20240828,140000,1143050,31850,31850,31850,31850,0
20240828,135900,1143050,31850,31850,31850,31850,0
20240828,135800,1143050,31850,31850,31850,31850,0
20240828,135700,1143050,31850,31850,31850,31850,0
20240828,135600,1143050,31850,31850,31850,31850,0
20240828,135500,1143050,31850,31850,31850,31850,0
20240828,135400,1143050,31850,31850,31850,31850,0
20240828,135300,1143050,31850,31850,31850,31850,0
20240828,135200,1143050,31850,31850,31850,31850,0
20240828,135100,1143050,31850,31850,31850,31850,0
20240828,135000,1143050,31850,31850,31850,31850,0
20240828,134900,1143050,31850,31850,31850,31850,0
20240828,134800,1143050,31850,31850,31850,31850,0
20240828,134700,1143050,31850,31850,31850,31850,0
20240828,134600,1143050,31850,31850,31850,31850,0
20240828,134500,1143050,31850,31850,31850,31850,0
20240828,134400,1143050,31850,31850,31850,31850,0
20240828,134300,1143050,31850,31850,31850,31850,0
20240828,134200,1143050,31850,31850,31850,31850,0
20240828,134100,1143050,31850,31850,31850,31850,0
20240828,134000,1143050,31850,31850,31850,31850,0
20240828,133900,1143050,31850,31850,31850,31850,0
20240828,133800,1143050,31850,31850,31850,31850,0
20240828,133700,1143050,31850,31850,31850,31850,0
20240828,133600,1143050,31850,31850,31850,31850,0
20240828,133500,1143050,31850,31850,31850,31850,0
20240828,133400,1143050,31850,31850,31850,31850,0
20240828,133300,1143050,31850,31850,31850,31850,0
20240828,133200,1143050,31850,31850,31850,31850,0
20240828,133100,1143050,31850,31850,31850,31850,0
20240828,133000,1143050,31850,31850,31850,31850,0
20240828,132900,1143050,31850,31850,31850,31850,0
20240828,132800,1143050,31850,31850,31850,31850,0
20240828,132700,1143050,31850,31850,31850,31850,0
20240828,132600,1143050,31850,31850,31850,31850,0
20240828,132500,1143050,31850,31850,31850,31850,0
20240828,132400,1143050,31850,31850,31850,31850,0
20240828,132300,1143050,31850,31850,31850,31850,0
20240828,132200,1143050,31850,31850,31850,31850,0
20240828,132100,1143050,31850,31850,31850,31850,0
20240828,132000,1143050,31850,31850,31850,31850,0
20240828,131900,1143050,31850,31850,31850,31850,0
20240828,131800,1143050,31850,31850,31850,31850,0
20240828,131700,1143050,31850,31850,31850,31850,0
20240828,131600,1143050,31850,31850,31850,31850,0
20240828,131500,1143050,31850,31850,31850,31850,0
20240828,131400,1143050,31850,31850,31850,31850,0
20240828,131300,1143050,31850,31850,31850,31850,0
20240828,131200,1143050,31850,31850,31850,31850,0
20240828,131100,1143050,31850,31850,31850,31850,0
20240828,131000,1143050,31850,31850,31850,31850,0
20240828,130900,1143050,31850,31850,31850,31850,0
20240828,130800,1143050,31850,31850,31850,31850,0
20240828,130700,1143050,31850,31850,31850,31850,0
20240828,130600,1143050,31850,31850,31850,31850,0
20240828,130500,1143050,31850,31850,31850,31850,0
20240828,130400,1143050,31850,31850,31850,31850,0
20240828,130300,1143050,31850,31850,31850,31850,0
20240828,130200,1143050,31850,31850,31850,31850,0
20240828,130100,1143050,31850,31850,31850,31850,0
20240828,130000,1143050,31850,31850,31850,31850,0
20240828,125900,1143050,31850,31850,31850,31850,0
20240828,125800,1143050,31850,31850,31850,31850,0
20240828,125700,1143050,31850,31850,31850,31850,0
20240828,125600,1143050,31850,31850,31850,31850,0
20240828,125500,1143050,31850,31850,31850,31850,0
20240828,125400,1143050,31850,31850,31850,31850,0
20240828,125300,1143050,31850,31850,31850,31850,0
20240828,125200,1143050,31850,31850,31850,31850,0
20240828,125100,1143050,31850,31850,31850,31850,0
20240828,125000,1143050,31850,31850,31850,31850,0
20240828,124900,1143050,31850,31850,31850,31850,0
20240828,124800,1143050,31850,31850,31850,31850,0
20240828,124700,1143050,31850,31850,31850,31850,0
20240828,124600,1143050,31850,31850,31850,31850,0
20240828,124500,1143050,31850,31850,31850,31850,0
20240828,124400,1143050,31850,31850,31850,31850,0
20240828,124300,1143050,31850,31850,31850,31850,0
20240828,124200,1143050,31850,31850,31850,31850,0
20240828,124100,1143050,31850,31850,31850,31850,0
20240828,124000,1143050,31850,31850,31850,31850,0
20240828,123900,1143050,31850,31850,31850,31850,0
20240828,123800,1143050,31850,31850,31850,31850,0
20240828,123700,1143050,31850,31850,31850,31850,0
20240828,123600,1143050,31850,31850,31850,31850,0
20240828,123500,1143050,31850,31850,31850,31850,0
20240828,123400,1143050,31850,31850,31850,31850,0
20240828,123300,1143050,31850,31850,31850,31850,0
20240828,123200,1143050,31850,31850,31850,31850,0
20240828,123100,1143050,31850,31850,31850,31850,0
20240828,123000,1143050,31850,31850,31850,31850,0
20240828,122900,1143050,31850,31850,31850,31850,0
20240828,122800,1143050,31850,31850,31850,31850,0
20240828,122700,1143050,31850,31850,31850,31850,0
20240828,122600,1143050,31850,31850,31850,31850,0
20240828,122500,1143050,31850,31850,31850,31850,0
20240828,122400,1143050,31850,31850,31850,31850,0
20240828,122300,1143050,31850,31850,31850,31850,0
20240828,122200,1143050,31850,31850,31850,31850,0
20240828,122100,1143050,31850,31850,31850,31850,0
20240828,122000,1143050,31850,31850,31850,31850,0
20240828,121900,1143050,31850,31850,31850,31850,0
20240828,121800,1143050,31850,31850,31850,31850,0
20240828,121700,1143050,31850,31850,31850,31850,0
20240828,121600,1143050,31850,31850,31850,31850,0
20240828,121500,1143050,31850,31850,31850,31850,0
20240828,121400,1143050,31850,31850,31850,31850,0
20240828,121300,1143050,31850,31850,31850,31850,0
20240828,121200,1143050,31850,31850,31850,31850,0
20240828,121100,1143050,31850,31850,31850,31850,0
20240828,121000,1143050,31850,31850,31850,31850,0
20240828,120900,1143050,31850,31850,31850,31850,0
20240828,120800,1143050,31850,31850,31850,31850,0
20240828,120700,1143050,31850,31850,31850,31850,0
20240828,120600,1143050,31850,31850,31850,31850,0
20240828,120500,1143050,31850,31850,31850,31850,0
20240828,120400,1143050,31850,31850,31850,31850,0
20240828,120300,1143050,31850,31850,31850,31850,0
20240828,120200,1143050,31850,31850,31850,31850,0
20240828,120100,1143050,31850,31850,31850,31850,0
20240828,120000,1143050,31850,31850,31850,31850,0
20240828,115900,1143050,31850,31850,31850,31850,0
20240828,115800,1143050,31850,31850,31850,31850,0
20240828,115700,1143050,31850,31850,31850,31850,0
20240828,115600,1143050,31850,31850,31850,31850,0
20240828,115500,1143050,31850,31850,31850,31850,0
20240828,115400,1143050,31850,31850,31850,31850,0
20240828,115300,1143050,31850,31850,31850,31850,0
20240828,115200,1143050,31850,31850,31850,31850,0
20240828,115100,1143050,31850,31850,31850,31850,0
20240828,115000,1143050,31850,31850,31850,31850,0
20240828,114900,1143050,31850,31850,31850,31850,0
20240828,114800,1143050,31850,31850,31850,31850,0
20240828,114700,1143050,31850,31850,31850,31850,0
20240828,114600,1143050,31850,31850,31850,31850,0
20240828,114500,1143050,31850,31850,31850,31850,0
20240828,114400,1143050,31850,31850,31850,31850,0
20240828,114300,1143050,31850,31850,31850,31850,0
20240828,114200,1143050,31850,31850,31850,31850,0
20240828,114100,1143050,31850,31850,31850,31850,0
20240828,114000,1143050,31850,31850,31850,31850,0
20240828,113900,1143050,31850,31850,31850,31850,0
20240828,113800,1143050,31850,31850,31850,31850,0
20240828,113700,1143050,31850,31850,31850,31850,0
20240828,113600,1143050,31850,31850,31850,31850,0
20240828,113500,1143050,31850,31850,31850,31850,0
20240828,113400,1143050,31850,31850,31850,31850,0
20240828,113300,1143050,31850,31850,31850,31850,0
20240828,113200,1143050,31850,31850,31850,31850,1
20240828,113100,1111200,31750,31750,31750,31750,0
20240828,113000,1111200,31750,31750,31750,31750,0
20240828,112900,1111200,31750,31750,31750,31750,0
20240828,112800,1111200,31750,31750,31750,31750,0
20240828,112700,1111200,31750,31750,31750,31750,0
20240828,112600,1111200,31750,31750,31750,31750,0
20240828,112500,1111200,31750,31750,31750,31750,0
20240828,112400,1111200,31750,31750,31750,31750,0
20240828,112300,1111200,31750,31750,31750,31750,0
20240828,112200,1111200,31750,31750,31750,31750,0
20240828,112100,1111200,31750,31750,31750,31750,29
20240828,112000,190450,31750,31750,31750,31750,0
20240828,111900,190450,31750,31750,31750,31750,0
20240828,111800,190450,31750,31750,31750,31750,0
20240828,111700,190450,31750,31750,31750,31750,0
20240828,111600,190450,31750,31750,31750,31750,0
20240828,111500,190450,31750,31750,31750,31750,0
20240828,111400,190450,31750,31750,31750,31750,0
20240828,111300,190450,31750,31750,31750,31750,0
20240828,111200,190450,31750,31750,31750,31750,0
20240828,111100,190450,31750,31750,31750,31750,0
20240828,111000,190450,31750,31750,31750,31750,0
20240828,110900,190450,31750,31750,31750,31750,0
20240828,110800,190450,31750,31750,31750,31750,0
20240828,110700,190450,31750,31750,31750,31750,0
20240828,110600,190450,31750,31750,31750,31750,0
20240828,110500,190450,31750,31750,31750,31750,0
20240828,110400,190450,31750,31750,31750,31750,0
20240828,110300,190450,31750,31750,31750,31750,0
20240828,110200,190450,31750,31750,31750,31750,0
20240828,110100,190450,31750,31750,31750,31750,0
20240828,110000,190450,31750,31750,31750,31750,0
20240828,105900,190450,31750,31750,31750,31750,0
20240828,105800,190450,31750,31750,31750,31750,0
20240828,105700,190450,31750,31750,31750,31750,0
20240828,105600,190450,31750,31750,31750,31750,0
20240828,105500,190450,31750,31750,31750,31750,0
20240828,105400,190450,31750,31750,31750,31750,0
20240828,105300,190450,31750,31750,31750,31750,0
20240828,105200,190450,31750,31750,31750,31750,0
20240828,105100,190450,31750,31750,31750,31750,0
20240828,105000,190450,31750,31750,31750,31750,0
20240828,104900,190450,31750,31750,31750,31750,0
20240828,104800,190450,31750,31750,31750,31750,0
20240828,104700,190450,31750,31750,31750,31750,0
20240828,104600,190450,31750,31750,31750,31750,0
20240828,104500,190450,31750,31750,31750,31750,0
20240828,104400,190450,31750,31750,31750,31750,0
20240828,104300,190450,31750,31750,31750,31750,0
20240828,104200,190450,31750,31750,31750,31750,0
20240828,104100,190450,31750,31750,31750,31750,0
20240828,104000,190450,31750,31750,31750,31750,0
20240828,103900,190450,31750,31750,31750,31750,0
20240828,103800,190450,31750,31750,31750,31750,0
20240828,103700,190450,31750,31750,31750,31750,0
20240828,103600,190450,31750,31750,31750,31750,0
20240828,103500,190450,31750,31750,31750,31750,0
20240828,103400,190450,31750,31750,31750,31750,0
20240828,103300,190450,31750,31750,31750,31750,0
20240828,103200,190450,31750,31750,31750,31750,0
20240828,103100,190450,31750,31750,31750,31750,0
20240828,103000,190450,31750,31750,31750,31750,0
20240828,102900,190450,31750,31750,31750,31750,0
20240828,102800,190450,31750,31750,31750,31750,0
20240828,102700,190450,31750,31750,31750,31750,0
20240828,102600,190450,31750,31750,31750,31750,0
20240828,102500,190450,31750,31750,31750,31750,0
20240828,102400,190450,31750,31750,31750,31750,0
20240828,102300,190450,31750,31750,31750,31750,0
20240828,102200,190450,31750,31750,31750,31750,0
20240828,102100,190450,31750,31750,31750,31750,0
20240828,102000,190450,31750,31750,31750,31750,0
20240828,101900,190450,31750,31750,31750,31750,0
20240828,101800,190450,31750,31750,31750,31750,0
20240828,101700,190450,31750,31750,31750,31750,0
20240828,101600,190450,31750,31750,31750,31750,0
20240828,101500,190450,31750,31750,31750,31750,0
20240828,101400,190450,31750,31750,31750,31750,0
20240828,101300,190450,31750,31750,31750,31750,0
20240828,101200,190450,31750,31750,31750,31750,0
20240828,101100,190450,31750,31750,31750,31750,0
20240828,101000,190450,31750,31750,31750,31750,0
20240828,100900,190450,31750,31750,31750,31750,0
20240828,100800,190450,31750,31750,31750,31750,1
20240828,100700,158700,31750,31750,31750,31750,0
20240828,100600,158700,31750,31750,31750,31750,0
20240828,100500,158700,31750,31750,31750,31750,0
20240828,100400,158700,31750,31750,31750,31750,0
20240828,100300,158700,31750,31750,31750,31750,0
20240828,100200,158700,31750,31750,31750,31750,0
20240828,100100,158700,31750,31750,31750,31750,1
20240828,100000,126950,31750,31750,31750,31750,0
20240828,095900,126950,31750,31750,31750,31750,0
20240828,095800,126950,31750,31750,31750,31750,0
20240828,095700,126950,31750,31750,31750,31750,0
20240828,095600,126950,31750,31750,31750,31750,0
20240828,095500,126950,31750,31750,31750,31750,0
20240828,095400,126950,31750,31750,31750,31750,0
20240828,095300,126950,31750,31750,31750,31750,0
20240828,095200,126950,31750,31750,31750,31750,0
20240828,095100,126950,31750,31750,31750,31750,0
20240828,095000,126950,31750,31750,31750,31750,0
20240828,094900,126950,31750,31750,31750,31750,0
20240828,094800,126950,31750,31750,31750,31750,0
20240828,094700,126950,31750,31750,31750,31750,0
20240828,094600,126950,31750,31750,31750,31750,0
20240828,094500,126950,31750,31750,31750,31750,0
20240828,094400,126950,31750,31750,31750,31750,0
20240828,094300,126950,31750,31750,31750,31750,0
20240828,094200,126950,31750,31750,31750,31750,0
20240828,094100,126950,31750,31750,31750,31750,0
20240828,094000,126950,31750,31750,31750,31750,0
20240828,093900,126950,31750,31750,31750,31750,0
20240828,093800,126950,31750,31750,31750,31750,0
20240828,093700,126950,31750,31750,31750,31750,0
20240828,093600,126950,31750,31750,31750,31750,0
20240828,093500,126950,31750,31750,31750,31750,0
20240828,093400,126950,31750,31750,31750,31750,0
20240828,093300,126950,31750,31750,31750,31750,0
20240828,093200,126950,31750,31750,31750,31750,0
20240828,093100,126950,31750,31750,31750,31750,0
20240828,093000,126950,31750,31750,31750,31750,0
20240828,092900,126950,31750,31750,31750,31750,0
20240828,092800,126950,31750,31750,31750,31750,0
20240828,092700,126950,31750,31750,31750,31750,0
20240828,092600,126950,31750,31750,31750,31750,0
20240828,092500,126950,31750,31750,31750,31750,0
20240828,092400,126950,31750,31750,31750,31750,0
20240828,092300,126950,31750,31750,31750,31750,0
20240828,092200,126950,31750,31750,31750,31750,0
20240828,092100,126950,31750,31750,31750,31750,0
20240828,092000,126950,31750,31750,31750,31750,0
20240828,091900,126950,31750,31750,31750,31750,0
20240828,091800,126950,31750,31750,31750,31750,1
20240828,091700,95200,31700,31700,31700,31700,0
20240828,091600,95200,31700,31700,31700,31700,0
20240828,091500,95200,31700,31700,31700,31700,0
20240828,091400,95200,31700,31700,31700,31700,0
20240828,091300,95200,31700,31700,31700,31700,0
20240828,091200,95200,31700,31700,31700,31700,1
20240828,091100,63500,31750,31750,31750,31750,0
20240828,091000,63500,31750,31750,31750,31750,0
20240828,090900,63500,31750,31750,31750,31750,0
20240828,090800,63500,31750,31750,31750,31750,2
20240828,090700,0,31800,31800,31800,31800,0
20240828,090600,0,31800,31800,31800,31800,0
20240828,090500,0,31800,31800,31800,31800,0
20240828,090400,0,31800,31800,31800,31800,0
20240828,090300,0,31800,31800,31800,31800,0
20240828,090200,0,31800,31800,31800,31800,0
20240828,090100,0,31800,31800,31800,31800,0
20240828,090000,0,31800,31800,31800,31800,0