KissMeData/023450/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,190600,13205950,33300,33300,33300,33300,4
20240806,190500,13205950,33300,33300,33300,33300,0
20240806,190400,13205950,33300,33300,33300,33300,0
20240806,190300,13205950,33300,33300,33300,33300,0
20240806,190200,13205950,33300,33300,33300,33300,0
20240806,190100,13205950,33300,33300,33300,33300,0
20240806,190000,13205950,33300,33300,33300,33300,0
20240806,185900,13205950,33300,33300,33300,33300,0
20240806,185800,13205950,33300,33300,33300,33300,0
20240806,185700,13205950,33300,33300,33300,33300,0
20240806,185600,13205950,33300,33300,33300,33300,0
20240806,185500,13205950,33300,33300,33300,33300,0
20240806,185400,13205950,33300,33300,33300,33300,0
20240806,185300,13205950,33300,33300,33300,33300,0
20240806,185200,13205950,33300,33300,33300,33300,0
20240806,185100,13205950,33300,33300,33300,33300,0
20240806,185000,13205950,33300,33300,33300,33300,0
20240806,184900,13205950,33300,33300,33300,33300,0
20240806,184800,13205950,33300,33300,33300,33300,0
20240806,184700,13205950,33300,33300,33300,33300,0
20240806,184600,13205950,33300,33300,33300,33300,0
20240806,184500,13205950,33300,33300,33300,33300,0
20240806,184400,13205950,33300,33300,33300,33300,0
20240806,184300,13205950,33300,33300,33300,33300,0
20240806,184200,13205950,33300,33300,33300,33300,0
20240806,184100,13205950,33300,33300,33300,33300,0
20240806,184000,13205950,33300,33300,33300,33300,0
20240806,183900,13205950,33300,33300,33300,33300,0
20240806,183800,13205950,33300,33300,33300,33300,0
20240806,183700,13205950,33300,33300,33300,33300,0
20240806,183600,13205950,33300,33300,33300,33300,4
20240806,183500,13205950,33300,33300,33300,33300,0
20240806,183400,13205950,33300,33300,33300,33300,0
20240806,183300,13205950,33300,33300,33300,33300,0
20240806,183200,13205950,33300,33300,33300,33300,0
20240806,183100,13205950,33300,33300,33300,33300,0
20240806,183000,13205950,33300,33300,33300,33300,0
20240806,182900,13205950,33300,33300,33300,33300,0
20240806,182800,13205950,33300,33300,33300,33300,0
20240806,182700,13205950,33300,33300,33300,33300,0
20240806,182600,13205950,33300,33300,33300,33300,0
20240806,182500,13205950,33300,33300,33300,33300,0
20240806,182400,13205950,33300,33300,33300,33300,0
20240806,182300,13205950,33300,33300,33300,33300,0
20240806,182200,13205950,33300,33300,33300,33300,0
20240806,182100,13205950,33300,33300,33300,33300,0
20240806,182000,13205950,33300,33300,33300,33300,0
20240806,181900,13205950,33300,33300,33300,33300,0
20240806,181800,13205950,33300,33300,33300,33300,0
20240806,181700,13205950,33300,33300,33300,33300,0
20240806,181600,13205950,33300,33300,33300,33300,0
20240806,181500,13205950,33300,33300,33300,33300,0
20240806,181400,13205950,33300,33300,33300,33300,0
20240806,181300,13205950,33300,33300,33300,33300,0
20240806,181200,13205950,33300,33300,33300,33300,0
20240806,181100,13205950,33300,33300,33300,33300,0
20240806,181000,13205950,33300,33300,33300,33300,0
20240806,180900,13205950,33300,33300,33300,33300,0
20240806,180800,13205950,33300,33300,33300,33300,0
20240806,180700,13205950,33300,33300,33300,33300,0
20240806,180600,13205950,33300,33300,33300,33300,4
20240806,180500,13205950,33300,33300,33300,33300,0
20240806,180400,13205950,33300,33300,33300,33300,0
20240806,180300,13205950,33300,33300,33300,33300,0
20240806,180200,13205950,33300,33300,33300,33300,0
20240806,180100,13205950,33300,33300,33300,33300,0
20240806,180000,13205950,33300,33300,33300,33300,0
20240806,175900,13205950,33300,33300,33300,33300,0
20240806,175800,13205950,33300,33300,33300,33300,0
20240806,175700,13205950,33300,33300,33300,33300,0
20240806,175600,13205950,33300,33300,33300,33300,0
20240806,175500,13205950,33300,33300,33300,33300,0
20240806,175400,13205950,33300,33300,33300,33300,0
20240806,175300,13205950,33300,33300,33300,33300,0
20240806,175200,13205950,33300,33300,33300,33300,0
20240806,175100,13205950,33300,33300,33300,33300,0
20240806,175000,13205950,33300,33300,33300,33300,0
20240806,174900,13205950,33300,33300,33300,33300,0
20240806,174800,13205950,33300,33300,33300,33300,0
20240806,174700,13205950,33300,33300,33300,33300,0
20240806,174600,13205950,33300,33300,33300,33300,0
20240806,174500,13205950,33300,33300,33300,33300,0
20240806,174400,13205950,33300,33300,33300,33300,0
20240806,174300,13205950,33300,33300,33300,33300,0
20240806,174200,13205950,33300,33300,33300,33300,0
20240806,174100,13205950,33300,33300,33300,33300,0
20240806,174000,13205950,33300,33300,33300,33300,0
20240806,173900,13205950,33300,33300,33300,33300,0
20240806,173800,13205950,33300,33300,33300,33300,0
20240806,173700,13205950,33300,33300,33300,33300,0
20240806,173600,13205950,33300,33300,33300,33300,4
20240806,173500,13205950,33300,33300,33300,33300,0
20240806,173400,13205950,33300,33300,33300,33300,0
20240806,173300,13205950,33300,33300,33300,33300,0
20240806,173200,13205950,33300,33300,33300,33300,0
20240806,173100,13205950,33300,33300,33300,33300,0
20240806,173000,13205950,33300,33300,33300,33300,0
20240806,172900,13205950,33300,33300,33300,33300,0
20240806,172800,13205950,33300,33300,33300,33300,0
20240806,172700,13205950,33300,33300,33300,33300,0
20240806,172600,13205950,33300,33300,33300,33300,0
20240806,172500,13205950,33300,33300,33300,33300,0
20240806,172400,13205950,33300,33300,33300,33300,0
20240806,172300,13205950,33300,33300,33300,33300,0
20240806,172200,13205950,33300,33300,33300,33300,0
20240806,172100,13205950,33300,33300,33300,33300,0
20240806,172000,13205950,33300,33300,33300,33300,0
20240806,171900,13205950,33300,33300,33300,33300,0
20240806,171800,13205950,33300,33300,33300,33300,0
20240806,171700,13205950,33300,33300,33300,33300,0
20240806,171600,13205950,33300,33300,33300,33300,0
20240806,171500,13205950,33300,33300,33300,33300,0
20240806,171400,13205950,33300,33300,33300,33300,0
20240806,171300,13205950,33300,33300,33300,33300,0
20240806,171200,13205950,33300,33300,33300,33300,0
20240806,171100,13205950,33300,33300,33300,33300,0
20240806,171000,13205950,33300,33300,33300,33300,0
20240806,170900,13205950,33300,33300,33300,33300,0
20240806,170800,13205950,33300,33300,33300,33300,0
20240806,170700,13205950,33300,33300,33300,33300,0
20240806,170600,13205950,33300,33300,33300,33300,4
20240806,170500,13205950,33300,33300,33300,33300,0
20240806,170400,13205950,33300,33300,33300,33300,0
20240806,170300,13205950,33300,33300,33300,33300,0
20240806,170200,13205950,33300,33300,33300,33300,0
20240806,170100,13205950,33300,33300,33300,33300,0
20240806,170000,13205950,33300,33300,33300,33300,0
20240806,165900,13205950,33300,33300,33300,33300,0
20240806,165800,13205950,33300,33300,33300,33300,0
20240806,165700,13205950,33300,33300,33300,33300,0
20240806,165600,13205950,33300,33300,33300,33300,0
20240806,165500,13205950,33300,33300,33300,33300,0
20240806,165400,13205950,33300,33300,33300,33300,0
20240806,165300,13205950,33300,33300,33300,33300,0
20240806,165200,13205950,33300,33300,33300,33300,0
20240806,165100,13205950,33300,33300,33300,33300,0
20240806,165000,13205950,33300,33300,33300,33300,0
20240806,164900,13205950,33300,33300,33300,33300,0
20240806,164800,13205950,33300,33300,33300,33300,0
20240806,164700,13205950,33300,33300,33300,33300,0
20240806,164600,13205950,33300,33300,33300,33300,0
20240806,164500,13205950,33300,33300,33300,33300,0
20240806,164400,13205950,33300,33300,33300,33300,0
20240806,164300,13205950,33300,33300,33300,33300,0
20240806,164200,13205950,33300,33300,33300,33300,0
20240806,164100,13205950,33300,33300,33300,33300,0
20240806,164000,13205950,33300,33300,33300,33300,0
20240806,163900,13205950,33300,33300,33300,33300,0
20240806,163800,13205950,33300,33300,33300,33300,0
20240806,163700,13205950,33300,33300,33300,33300,0
20240806,163600,13205950,33300,33300,33300,33300,4
20240806,163500,13205950,33300,33300,33300,33300,0
20240806,163400,13205950,33300,33300,33300,33300,0
20240806,163300,13205950,33300,33300,33300,33300,0
20240806,163200,13205950,33300,33300,33300,33300,0
20240806,163100,13205950,33300,33300,33300,33300,0
20240806,163000,13205950,33300,33300,33300,33300,0
20240806,162900,13205950,33300,33300,33300,33300,0
20240806,162800,13205950,33300,33300,33300,33300,0
20240806,162700,13205950,33300,33300,33300,33300,0
20240806,162600,13205950,33300,33300,33300,33300,0
20240806,162500,13205950,33300,33300,33300,33300,0
20240806,162400,13205950,33300,33300,33300,33300,0
20240806,162300,13205950,33300,33300,33300,33300,0
20240806,162200,13205950,33300,33300,33300,33300,0
20240806,162100,13205950,33300,33300,33300,33300,0
20240806,162000,13205950,33300,33300,33300,33300,0
20240806,161900,13205950,33300,33300,33300,33300,0
20240806,161800,13205950,33300,33300,33300,33300,0
20240806,161700,13205950,33300,33300,33300,33300,0
20240806,161600,13205950,33300,33300,33300,33300,0
20240806,161500,13205950,33300,33300,33300,33300,0
20240806,161400,13205950,33300,33300,33300,33300,0
20240806,161300,13205950,33300,33300,33300,33300,0
20240806,161200,13205950,33300,33300,33300,33300,0
20240806,161100,13205950,33300,33300,33300,33300,0
20240806,161000,13205950,33300,33300,33300,33300,0
20240806,160900,13205950,33300,33300,33300,33300,0
20240806,160800,13205950,33300,33300,33300,33300,0
20240806,160700,13205950,33300,33300,33300,33300,0
20240806,160600,13205950,33300,33300,33300,33300,4
20240806,160500,13205950,33300,33300,33300,33300,0
20240806,160400,13205950,33300,33300,33300,33300,0
20240806,160300,13205950,33300,33300,33300,33300,0
20240806,160200,13205950,33300,33300,33300,33300,0
20240806,160100,13205950,33300,33300,33300,33300,0
20240806,160000,13205950,33300,33300,33300,33300,0
20240806,155900,13205950,33300,33300,33300,33300,0
20240806,155800,13205950,33300,33300,33300,33300,0
20240806,155700,13205950,33300,33300,33300,33300,0
20240806,155600,13205950,33300,33300,33300,33300,0
20240806,155500,13205950,33300,33300,33300,33300,0
20240806,155400,13205950,33300,33300,33300,33300,0
20240806,155300,13205950,33300,33300,33300,33300,0
20240806,155200,13205950,33300,33300,33300,33300,0
20240806,155100,13205950,33300,33300,33300,33300,0
20240806,155000,13205950,33300,33300,33300,33300,0
20240806,154900,13205950,33300,33300,33300,33300,0
20240806,154800,13205950,33300,33300,33300,33300,0
20240806,154700,13205950,33300,33300,33300,33300,0
20240806,154600,13205950,33300,33300,33300,33300,0
20240806,154500,13205950,33300,33300,33300,33300,0
20240806,154400,13205950,33300,33300,33300,33300,0
20240806,154300,13205950,33300,33300,33300,33300,0
20240806,154200,13205950,33300,33300,33300,33300,0
20240806,154100,13205950,33300,33300,33300,33300,0
20240806,154000,13205950,33300,33300,33300,33300,0
20240806,153900,13205950,33300,33300,33300,33300,0
20240806,153800,13205950,33300,33300,33300,33300,0
20240806,153700,13205950,33300,33300,33300,33300,0
20240806,153600,13205950,33300,33300,33300,33300,4
20240806,153500,13205950,33300,33300,33300,33300,0
20240806,153400,13205950,33300,33300,33300,33300,0
20240806,153300,13205950,33300,33300,33300,33300,0
20240806,153200,13205950,33300,33300,33300,33300,0
20240806,153100,13205950,33300,33300,33300,33300,0
20240806,153000,13205950,33300,33300,33300,33300,4
20240806,152900,13072750,33200,33200,33200,33200,0
20240806,152800,13072750,33200,33200,33200,33200,0
20240806,152700,13072750,33200,33200,33200,33200,0
20240806,152600,13072750,33200,33200,33200,33200,0
20240806,152500,13072750,33200,33200,33200,33200,0
20240806,152400,13072750,33200,33200,33200,33200,0
20240806,152300,13072750,33200,33200,33200,33200,0
20240806,152200,13072750,33200,33200,33200,33200,0
20240806,152100,13072750,33200,33200,33200,33200,0
20240806,152000,13072750,33200,33200,33200,33200,0
20240806,151900,13072750,33200,33200,33200,33200,2
20240806,151800,13006350,33000,33000,33000,33000,1
20240806,151700,12973350,33000,33000,33000,33000,0
20240806,151600,12973350,33000,33000,33000,33000,0
20240806,151500,12973350,33000,33000,33000,33000,0
20240806,151400,12973350,33000,33000,33000,33000,0
20240806,151300,12973350,33000,33000,33000,33000,0
20240806,151200,12973350,33000,33000,33000,33000,0
20240806,151100,12973350,33000,33000,33000,33000,0
20240806,151000,12973350,33000,33000,33000,33000,0
20240806,150900,12973350,33000,33000,33000,33000,0
20240806,150800,12973350,33000,33000,33000,33000,0
20240806,150700,12973350,33000,33000,33000,33000,0
20240806,150600,12973350,33000,33000,33000,33000,0
20240806,150500,12973350,33000,33000,33000,33000,13
20240806,150400,12544350,33000,33000,33000,33000,0
20240806,150300,12544350,33000,33000,33000,33000,0
20240806,150200,12544350,33000,33000,33000,33000,0
20240806,150100,12544350,33000,33000,33000,33000,0
20240806,150000,12544350,33000,33000,33000,33000,0
20240806,145900,12544350,33000,33000,33000,33000,0
20240806,145800,12544350,33000,33000,33000,33000,0
20240806,145700,12544350,33000,33000,33000,33000,0
20240806,145600,12544350,33000,33000,33000,33000,0
20240806,145500,12544350,33000,33000,33000,33000,5
20240806,145400,12379350,32900,32900,32900,32900,0
20240806,145300,12379350,32900,32900,32900,32900,0
20240806,145200,12379350,32900,32900,32900,32900,0
20240806,145100,12379350,32900,32900,32900,32900,1
20240806,145000,12346450,32950,32950,32950,32950,0
20240806,144900,12346450,32950,32950,32950,32950,0
20240806,144800,12346450,32950,32950,32950,32950,0
20240806,144700,12346450,32950,32950,32950,32950,0
20240806,144600,12346450,32950,32950,32950,32950,0
20240806,144500,12346450,32950,32950,32950,32950,0
20240806,144400,12346450,32950,32950,32950,32950,4
20240806,144300,12214650,32950,32950,32950,32950,8
20240806,144200,11951050,32950,32950,32950,32950,5
20240806,144100,11786300,33250,33250,33250,33250,0
20240806,144000,11786300,33250,33250,33250,33250,0
20240806,143900,11786300,33250,33250,33250,33250,0
20240806,143800,11786300,33250,33250,33250,33250,0
20240806,143700,11786300,33250,33250,33250,33250,0
20240806,143600,11786300,33250,33250,33250,33250,0
20240806,143500,11786300,33250,33250,33250,33250,0
20240806,143400,11786300,33250,33250,33250,33250,0
20240806,143300,11786300,33250,32900,33250,32900,60
20240806,143200,9794300,32950,32950,32950,32950,0
20240806,143100,9794300,32950,32950,32950,32950,0
20240806,143000,9794300,32950,32950,32950,32950,0
20240806,142900,9794300,32950,32950,32950,32950,0
20240806,142800,9794300,32950,32950,32950,32950,0
20240806,142700,9794300,32950,32950,32950,32950,0
20240806,142600,9794300,32950,32950,32950,32950,0
20240806,142500,9794300,32950,32800,32950,32800,2
20240806,142400,9728550,32800,32800,32800,32800,0
20240806,142300,9728550,32800,32800,32800,32800,0
20240806,142200,9728550,32800,32800,32800,32800,0
20240806,142100,9728550,32800,32800,32800,32800,0
20240806,142000,9728550,32800,32800,32800,32800,0
20240806,141900,9728550,32800,32800,32800,32800,0
20240806,141800,9728550,32800,32800,32800,32800,0
20240806,141700,9728550,32800,32800,32800,32800,0
20240806,141600,9728550,32800,32800,32800,32800,4
20240806,141500,9597350,32800,32800,32800,32800,0
20240806,141400,9597350,32800,32800,32800,32800,0
20240806,141300,9597350,32800,32800,32800,32800,0
20240806,141200,9597350,32800,32800,32800,32800,0
20240806,141100,9597350,32800,32800,32800,32800,0
20240806,141000,9597350,32800,32800,32800,32800,0
20240806,140900,9597350,32800,32800,32800,32800,0
20240806,140800,9597350,32800,32800,32800,32800,0
20240806,140700,9597350,32800,32800,32800,32800,0
20240806,140600,9597350,32800,32800,32800,32800,0
20240806,140500,9597350,32800,32800,32800,32800,0
20240806,140400,9597350,32800,32800,32800,32800,0
20240806,140300,9597350,32800,32800,32800,32800,0
20240806,140200,9597350,32800,32800,32800,32800,0
20240806,140100,9597350,32800,32800,32800,32800,0
20240806,140000,9597350,32800,32800,32800,32800,6
20240806,135900,9400550,32800,32800,32800,32800,0
20240806,135800,9400550,32800,32800,32800,32800,0
20240806,135700,9400550,32800,32800,32800,32800,0
20240806,135600,9400550,32800,32800,32800,32800,0
20240806,135500,9400550,32800,32800,32800,32800,0
20240806,135400,9400550,32800,32800,32800,32800,0
20240806,135300,9400550,32800,32800,32800,32800,0
20240806,135200,9400550,32800,32800,32800,32800,0
20240806,135100,9400550,32800,32800,32800,32800,0
20240806,135000,9400550,32800,32800,32800,32800,1
20240806,134900,9367750,32800,32800,32800,32800,0
20240806,134800,9367750,32800,32800,32800,32800,0
20240806,134700,9367750,32800,32800,32800,32800,4
20240806,134600,9236550,32800,32800,32800,32800,0
20240806,134500,9236550,32800,32800,32800,32800,1
20240806,134400,9203750,32800,32800,32800,32800,5
20240806,134300,9039750,32800,32800,32800,32800,5
20240806,134200,8875750,32800,32800,32800,32800,0
20240806,134100,8875750,32800,32800,32800,32800,0
20240806,134000,8875750,32800,32800,32800,32800,0
20240806,133900,8875750,32800,32800,32800,32800,0
20240806,133800,8875750,32800,32800,32800,32800,0
20240806,133700,8875750,32800,32800,32800,32800,0
20240806,133600,8875750,32800,32800,32800,32800,0
20240806,133500,8875750,32800,32800,32800,32800,0
20240806,133400,8875750,32800,32800,32800,32800,0
20240806,133300,8875750,32800,32800,32800,32800,0
20240806,133200,8875750,32800,32800,32800,32800,0
20240806,133100,8875750,32800,32800,32800,32800,0
20240806,133000,8875750,32800,32800,32800,32800,0
20240806,132900,8875750,32800,32800,32800,32800,0
20240806,132800,8875750,32800,32800,32800,32800,0
20240806,132700,8875750,32800,32800,32800,32800,0
20240806,132600,8875750,32800,32800,32800,32800,0
20240806,132500,8875750,32800,32800,32800,32800,0
20240806,132400,8875750,32800,32800,32800,32800,0
20240806,132300,8875750,32800,32800,32800,32800,0
20240806,132200,8875750,32800,32800,32800,32800,0
20240806,132100,8875750,32800,32800,32800,32800,0
20240806,132000,8875750,32800,32800,32800,32800,0
20240806,131900,8875750,32800,32800,32800,32800,0
20240806,131800,8875750,32800,32800,32800,32800,0
20240806,131700,8875750,32800,32800,32800,32800,0
20240806,131600,8875750,32800,32800,32800,32800,0
20240806,131500,8875750,32800,32800,32800,32800,0
20240806,131400,8875750,32800,32800,32800,32800,0
20240806,131300,8875750,32800,32800,32800,32800,0
20240806,131200,8875750,32800,32800,32800,32800,0
20240806,131100,8875750,32800,32800,32800,32800,0
20240806,131000,8875750,32800,32800,32800,32800,0
20240806,130900,8875750,32800,32800,32800,32800,0
20240806,130800,8875750,32800,32800,32800,32800,0
20240806,130700,8875750,32800,32800,32800,32800,0
20240806,130600,8875750,32800,32800,32800,32800,0
20240806,130500,8875750,32800,32800,32800,32800,0
20240806,130400,8875750,32800,32800,32800,32800,0
20240806,130300,8875750,32800,32800,32800,32800,0
20240806,130200,8875750,32800,32800,32800,32800,0
20240806,130100,8875750,32800,32800,32800,32800,0
20240806,130000,8875750,32800,32800,32800,32800,1
20240806,125900,8842950,32800,32800,32800,32800,0
20240806,125800,8842950,32800,32800,32800,32800,0
20240806,125700,8842950,32800,32800,32800,32800,1
20240806,125600,8810150,32750,32750,32750,32750,0
20240806,125500,8810150,32750,32750,32750,32750,0
20240806,125400,8810150,32750,32750,32750,32750,0
20240806,125300,8810150,32750,32750,32750,32750,0
20240806,125200,8810150,32750,32750,32750,32750,0
20240806,125100,8810150,32750,32750,32750,32750,0
20240806,125000,8810150,32750,32750,32750,32750,0
20240806,124900,8810150,32750,32750,32750,32750,0
20240806,124800,8810150,32750,32750,32750,32750,0
20240806,124700,8810150,32750,32750,32750,32750,0
20240806,124600,8810150,32750,32750,32750,32750,0
20240806,124500,8810150,32750,32750,32750,32750,0
20240806,124400,8810150,32750,32750,32750,32750,0
20240806,124300,8810150,32750,32750,32750,32750,0
20240806,124200,8810150,32750,32750,32750,32750,0
20240806,124100,8810150,32750,32750,32750,32750,0
20240806,124000,8810150,32750,32750,32750,32750,0
20240806,123900,8810150,32750,32750,32750,32750,0
20240806,123800,8810150,32750,32750,32750,32750,0
20240806,123700,8810150,32750,32750,32750,32750,0
20240806,123600,8810150,32750,32750,32750,32750,0
20240806,123500,8810150,32750,32750,32750,32750,1
20240806,123400,8777400,32750,32750,32750,32750,0
20240806,123300,8777400,32750,32750,32750,32750,0
20240806,123200,8777400,32750,32750,32750,32750,0
20240806,123100,8777400,32750,32750,32750,32750,0
20240806,123000,8777400,32750,32750,32750,32750,0
20240806,122900,8777400,32750,32750,32750,32750,0
20240806,122800,8777400,32750,32750,32750,32750,0
20240806,122700,8777400,32750,32750,32750,32750,0
20240806,122600,8777400,32750,32750,32750,32750,1
20240806,122500,8744650,32800,32800,32800,32800,0
20240806,122400,8744650,32800,32800,32800,32800,0
20240806,122300,8744650,32800,32800,32800,32800,0
20240806,122200,8744650,32800,32800,32800,32800,0
20240806,122100,8744650,32800,32800,32800,32800,0
20240806,122000,8744650,32800,32800,32800,32800,0
20240806,121900,8744650,32800,32800,32800,32800,0
20240806,121800,8744650,32800,32800,32800,32800,0
20240806,121700,8744650,32800,32800,32800,32800,0
20240806,121600,8744650,32800,32800,32800,32800,1
20240806,121500,8711850,32750,32700,32750,32700,9
20240806,121400,8417250,32750,32750,32750,32750,0
20240806,121300,8417250,32750,32750,32750,32750,0
20240806,121200,8417250,32750,32750,32750,32750,0
20240806,121100,8417250,32750,32750,32750,32750,0
20240806,121000,8417250,32750,32750,32750,32750,0
20240806,120900,8417250,32750,32750,32750,32750,0
20240806,120800,8417250,32750,32750,32750,32750,0
20240806,120700,8417250,32750,32750,32750,32750,0
20240806,120600,8417250,32750,32750,32750,32750,0
20240806,120500,8417250,32750,32750,32750,32750,0
20240806,120400,8417250,32750,32750,32750,32750,0
20240806,120300,8417250,32750,32750,32750,32750,0
20240806,120200,8417250,32750,32750,32750,32750,0
20240806,120100,8417250,32750,32750,32750,32750,0
20240806,120000,8417250,32750,32750,32750,32750,0
20240806,115900,8417250,32750,32750,32750,32750,0
20240806,115800,8417250,32750,32750,32750,32750,0
20240806,115700,8417250,32750,32750,32750,32750,0
20240806,115600,8417250,32750,32750,32750,32750,0
20240806,115500,8417250,32750,32750,32750,32750,0
20240806,115400,8417250,32750,32750,32750,32750,0
20240806,115300,8417250,32750,32750,32750,32750,0
20240806,115200,8417250,32750,32750,32750,32750,0
20240806,115100,8417250,32750,32750,32750,32750,0
20240806,115000,8417250,32750,32750,32750,32750,0
20240806,114900,8417250,32750,32750,32750,32750,1
20240806,114800,8384500,32700,32700,32700,32700,1
20240806,114700,8351800,32750,32750,32750,32750,0
20240806,114600,8351800,32750,32750,32750,32750,0
20240806,114500,8351800,32750,32750,32750,32750,0
20240806,114400,8351800,32750,32750,32750,32750,0
20240806,114300,8351800,32750,32750,32750,32750,0
20240806,114200,8351800,32750,32750,32750,32750,0
20240806,114100,8351800,32750,32750,32750,32750,0
20240806,114000,8351800,32750,32750,32750,32750,0
20240806,113900,8351800,32750,32750,32750,32750,0
20240806,113800,8351800,32750,32750,32750,32750,0
20240806,113700,8351800,32750,32750,32750,32750,0
20240806,113600,8351800,32750,32750,32750,32750,0
20240806,113500,8351800,32750,32750,32750,32750,0
20240806,113400,8351800,32750,32750,32750,32750,2
20240806,113300,8286300,32700,32700,32700,32700,4
20240806,113200,8155500,32650,32650,32650,32650,1
20240806,113100,8122850,32600,32600,32600,32600,0
20240806,113000,8122850,32600,32600,32600,32600,0
20240806,112900,8122850,32600,32600,32600,32600,0
20240806,112800,8122850,32600,32600,32600,32600,1
20240806,112700,8090250,32500,32500,32500,32500,0
20240806,112600,8090250,32500,32500,32500,32500,1
20240806,112500,8057750,32650,32500,32650,32500,4
20240806,112400,7927350,32300,32300,32300,32300,0
20240806,112300,7927350,32300,32300,32300,32300,0
20240806,112200,7927350,32300,32300,32300,32300,0
20240806,112100,7927350,32300,32300,32300,32300,0
20240806,112000,7927350,32300,32300,32300,32300,0
20240806,111900,7927350,32300,32300,32300,32300,0
20240806,111800,7927350,32300,32300,32300,32300,0
20240806,111700,7927350,32300,32300,32300,32300,0
20240806,111600,7927350,32300,32300,32300,32300,0
20240806,111500,7927350,32300,32300,32300,32300,0
20240806,111400,7927350,32300,32300,32300,32300,0
20240806,111300,7927350,32300,32300,32300,32300,0
20240806,111200,7927350,32300,32300,32300,32300,0
20240806,111100,7927350,32300,32300,32300,32300,0
20240806,111000,7927350,32300,32300,32300,32300,0
20240806,110900,7927350,32300,32350,32350,32300,6
20240806,110800,7733450,32600,32600,32600,32600,0
20240806,110700,7733450,32600,32600,32600,32600,1
20240806,110600,7700850,32500,32500,32500,32500,0
20240806,110500,7700850,32500,32500,32500,32500,0
20240806,110400,7700850,32500,32500,32500,32500,0
20240806,110300,7700850,32500,32500,32500,32500,0
20240806,110200,7700850,32500,32500,32500,32500,0
20240806,110100,7700850,32500,32500,32500,32500,0
20240806,110000,7700850,32500,32500,32500,32500,0
20240806,105900,7700850,32500,32500,32500,32500,0
20240806,105800,7700850,32500,32500,32500,32500,0
20240806,105700,7700850,32500,32500,32500,32500,0
20240806,105600,7700850,32500,32500,32500,32500,0
20240806,105500,7700850,32500,32500,32500,32500,0
20240806,105400,7700850,32500,32500,32500,32500,0
20240806,105300,7700850,32500,32500,32500,32500,0
20240806,105200,7700850,32500,32500,32500,32500,0
20240806,105100,7700850,32500,32600,32600,32500,27
20240806,105000,6823000,32600,32600,32600,32600,0
20240806,104900,6823000,32600,32600,32600,32600,0
20240806,104800,6823000,32600,32600,32600,32600,0
20240806,104700,6823000,32600,32600,32600,32600,0
20240806,104600,6823000,32600,32600,32600,32600,0
20240806,104500,6823000,32600,32600,32600,32600,0
20240806,104400,6823000,32600,32600,32600,32600,0
20240806,104300,6823000,32600,32600,32600,32600,0
20240806,104200,6823000,32600,32600,32600,32600,0
20240806,104100,6823000,32600,32600,32600,32600,0
20240806,104000,6823000,32600,32600,32600,32600,0
20240806,103900,6823000,32600,32600,32600,32600,0
20240806,103800,6823000,32600,32600,32600,32600,0
20240806,103700,6823000,32600,32600,32600,32600,0
20240806,103600,6823000,32600,32600,32600,32600,0
20240806,103500,6823000,32600,32600,32600,32600,0
20240806,103400,6823000,32600,32600,32600,32600,0
20240806,103300,6823000,32600,32600,32600,32600,2
20240806,103200,6757800,32650,32650,32650,32650,0
20240806,103100,6757800,32650,32650,32650,32650,0
20240806,103000,6757800,32650,32650,32700,32650,25
20240806,102900,5940450,32500,32400,32500,32400,8
20240806,102800,5680850,32300,32300,32300,32300,0
20240806,102700,5680850,32300,32300,32300,32300,0
20240806,102600,5680850,32300,32300,32300,32300,0
20240806,102500,5680850,32300,32300,32300,32300,0
20240806,102400,5680850,32300,32300,32300,32300,0
20240806,102300,5680850,32300,32300,32300,32300,0
20240806,102200,5680850,32300,32300,32300,32300,0
20240806,102100,5680850,32300,32300,32300,32300,0
20240806,102000,5680850,32300,32300,32300,32300,0
20240806,101900,5680850,32300,32300,32300,32300,0
20240806,101800,5680850,32300,32300,32300,32300,0
20240806,101700,5680850,32300,32300,32300,32300,0
20240806,101600,5680850,32300,32300,32300,32300,0
20240806,101500,5680850,32300,32300,32300,32300,0
20240806,101400,5680850,32300,32300,32300,32300,0
20240806,101300,5680850,32300,32300,32300,32300,0
20240806,101200,5680850,32300,32300,32300,32300,0
20240806,101100,5680850,32300,32300,32300,32300,0
20240806,101000,5680850,32300,32300,32300,32300,0
20240806,100900,5680850,32300,32300,32300,32300,0
20240806,100800,5680850,32300,32300,32300,32300,20
20240806,100700,5034850,32300,32300,32300,32300,0
20240806,100600,5034850,32300,32300,32300,32300,0
20240806,100500,5034850,32300,32300,32300,32300,0
20240806,100400,5034850,32300,32300,32300,32300,0
20240806,100300,5034850,32300,32300,32300,32300,0
20240806,100200,5034850,32300,32300,32300,32300,0
20240806,100100,5034850,32300,32300,32300,32300,0
20240806,100000,5034850,32300,32300,32300,32300,0
20240806,095900,5034850,32300,32300,32300,32300,0
20240806,095800,5034850,32300,32300,32300,32300,4
20240806,095700,4905650,32300,32300,32300,32300,0
20240806,095600,4905650,32300,32300,32300,32300,1
20240806,095500,4873350,32300,32300,32300,32300,0
20240806,095400,4873350,32300,32300,32300,32300,0
20240806,095300,4873350,32300,32300,32300,32300,0
20240806,095200,4873350,32300,32200,32300,32200,85
20240806,095100,2136250,32250,32250,32250,32250,1
20240806,095000,2104000,32250,32250,32250,32250,8
20240806,094900,1846000,32250,32250,32250,32250,0
20240806,094800,1846000,32250,32250,32250,32250,0
20240806,094700,1846000,32250,32250,32250,32250,0
20240806,094600,1846000,32250,32250,32250,32250,0
20240806,094500,1846000,32250,32250,32250,32250,0
20240806,094400,1846000,32250,32250,32250,32250,0
20240806,094300,1846000,32250,32250,32250,32250,0
20240806,094200,1846000,32250,32250,32250,32250,0
20240806,094100,1846000,32250,32250,32250,32250,0
20240806,094000,1846000,32250,32250,32250,32250,0
20240806,093900,1846000,32250,32250,32250,32250,0
20240806,093800,1846000,32250,32250,32250,32250,0
20240806,093700,1846000,32250,32250,32250,32250,0
20240806,093600,1846000,32250,32250,32250,32250,0
20240806,093500,1846000,32250,32250,32250,32250,1
20240806,093400,1813750,32200,32200,32200,32200,0
20240806,093300,1813750,32200,32200,32200,32200,1
20240806,093200,1781550,32200,32200,32200,32200,0
20240806,093100,1781550,32200,32200,32200,32200,0
20240806,093000,1781550,32200,32200,32200,32200,1
20240806,092900,1749350,32400,32400,32400,32400,0
20240806,092800,1749350,32400,32400,32400,32400,1
20240806,092700,1716950,32100,32250,32250,32100,10
20240806,092600,1395650,32700,32700,32700,32700,0
20240806,092500,1395650,32700,32700,32700,32700,0
20240806,092400,1395650,32700,32700,32700,32700,0
20240806,092300,1395650,32700,32700,32700,32700,0
20240806,092200,1395650,32700,32550,32700,31900,25
20240806,092100,590050,32750,32750,32750,32750,0
20240806,092000,590050,32750,32750,32750,32750,0
20240806,091900,590050,32750,32750,32750,32750,0
20240806,091800,590050,32750,32750,32750,32750,0
20240806,091700,590050,32750,32750,32750,32750,0
20240806,091600,590050,32750,32750,32750,32750,0
20240806,091500,590050,32750,32750,32750,32750,0
20240806,091400,590050,32750,32750,32750,32750,0
20240806,091300,590050,32750,32750,32750,32750,0
20240806,091200,590050,32750,32750,32750,32750,4
20240806,091100,459050,32750,32750,32750,32750,0
20240806,091000,459050,32750,32750,32750,32750,0
20240806,090900,459050,32750,32750,32750,32750,0
20240806,090800,459050,32750,32750,32750,32750,0
20240806,090700,459050,32750,32750,32750,32750,0
20240806,090600,459050,32750,32750,32750,32750,0
20240806,090500,459050,32750,32750,32750,32750,2
20240806,090400,393550,32750,32750,32750,32750,0
20240806,090300,393550,32750,32750,32750,32750,0
20240806,090200,393550,32750,32750,32750,32750,0
20240806,090100,393550,32750,32750,32750,32750,1
20240806,090000,360800,32800,32800,32800,32800,11