KissMeData/001770/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,183500,17929280,15510,15510,15510,15510,600
20240808,183400,17929280,15510,15510,15510,15510,0
20240808,183300,17929280,15510,15510,15510,15510,0
20240808,183200,17929280,15510,15510,15510,15510,0
20240808,183100,17929280,15510,15510,15510,15510,0
20240808,183000,17929280,15510,15510,15510,15510,0
20240808,182900,17929280,15510,15510,15510,15510,0
20240808,182800,17929280,15510,15510,15510,15510,0
20240808,182700,17929280,15510,15510,15510,15510,0
20240808,182600,17929280,15510,15510,15510,15510,0
20240808,182500,17929280,15510,15510,15510,15510,0
20240808,182400,17929280,15510,15510,15510,15510,0
20240808,182300,17929280,15510,15510,15510,15510,0
20240808,182200,17929280,15510,15510,15510,15510,0
20240808,182100,17929280,15510,15510,15510,15510,0
20240808,182000,17929280,15510,15510,15510,15510,0
20240808,181900,17929280,15510,15510,15510,15510,0
20240808,181800,17929280,15510,15510,15510,15510,0
20240808,181700,17929280,15510,15510,15510,15510,0
20240808,181600,17929280,15510,15510,15510,15510,0
20240808,181500,17929280,15510,15510,15510,15510,0
20240808,181400,17929280,15510,15510,15510,15510,0
20240808,181300,17929280,15510,15510,15510,15510,0
20240808,181200,17929280,15510,15510,15510,15510,0
20240808,181100,17929280,15510,15510,15510,15510,0
20240808,181000,17929280,15510,15510,15510,15510,0
20240808,180900,17929280,15510,15510,15510,15510,0
20240808,180800,17929280,15510,15510,15510,15510,0
20240808,180700,17929280,15510,15510,15510,15510,0
20240808,180600,17929280,15510,15510,15510,15510,0
20240808,180500,17929280,15510,15510,15510,15510,600
20240808,180400,17929280,15510,15510,15510,15510,0
20240808,180300,17929280,15510,15510,15510,15510,0
20240808,180200,17929280,15510,15510,15510,15510,0
20240808,180100,17929280,15510,15510,15510,15510,0
20240808,180000,17929280,15510,15510,15510,15510,0
20240808,175900,17929280,15510,15510,15510,15510,0
20240808,175800,17929280,15510,15510,15510,15510,0
20240808,175700,17929280,15510,15510,15510,15510,0
20240808,175600,17929280,15510,15510,15510,15510,0
20240808,175500,17929280,15510,15510,15510,15510,0
20240808,175400,17929280,15510,15510,15510,15510,0
20240808,175300,17929280,15510,15510,15510,15510,0
20240808,175200,17929280,15510,15510,15510,15510,0
20240808,175100,17929280,15510,15510,15510,15510,0
20240808,175000,17929280,15510,15510,15510,15510,0
20240808,174900,17929280,15510,15510,15510,15510,0
20240808,174800,17929280,15510,15510,15510,15510,0
20240808,174700,17929280,15510,15510,15510,15510,0
20240808,174600,17929280,15510,15510,15510,15510,0
20240808,174500,17929280,15510,15510,15510,15510,0
20240808,174400,17929280,15510,15510,15510,15510,0
20240808,174300,17929280,15510,15510,15510,15510,0
20240808,174200,17929280,15510,15510,15510,15510,0
20240808,174100,17929280,15510,15510,15510,15510,0
20240808,174000,17929280,15510,15510,15510,15510,0
20240808,173900,17929280,15510,15510,15510,15510,0
20240808,173800,17929280,15510,15510,15510,15510,0
20240808,173700,17929280,15510,15510,15510,15510,0
20240808,173600,17929280,15510,15510,15510,15510,0
20240808,173500,17929280,15510,15510,15510,15510,600
20240808,173400,17929280,15510,15510,15510,15510,0
20240808,173300,17929280,15510,15510,15510,15510,0
20240808,173200,17929280,15510,15510,15510,15510,0
20240808,173100,17929280,15510,15510,15510,15510,0
20240808,173000,17929280,15510,15510,15510,15510,0
20240808,172900,17929280,15510,15510,15510,15510,0
20240808,172800,17929280,15510,15510,15510,15510,0
20240808,172700,17929280,15510,15510,15510,15510,0
20240808,172600,17929280,15510,15510,15510,15510,0
20240808,172500,17929280,15510,15510,15510,15510,0
20240808,172400,17929280,15510,15510,15510,15510,0
20240808,172300,17929280,15510,15510,15510,15510,0
20240808,172200,17929280,15510,15510,15510,15510,0
20240808,172100,17929280,15510,15510,15510,15510,0
20240808,172000,17929280,15510,15510,15510,15510,0
20240808,171900,17929280,15510,15510,15510,15510,0
20240808,171800,17929280,15510,15510,15510,15510,0
20240808,171700,17929280,15510,15510,15510,15510,0
20240808,171600,17929280,15510,15510,15510,15510,0
20240808,171500,17929280,15510,15510,15510,15510,0
20240808,171400,17929280,15510,15510,15510,15510,0
20240808,171300,17929280,15510,15510,15510,15510,0
20240808,171200,17929280,15510,15510,15510,15510,0
20240808,171100,17929280,15510,15510,15510,15510,0
20240808,171000,17929280,15510,15510,15510,15510,0
20240808,170900,17929280,15510,15510,15510,15510,0
20240808,170800,17929280,15510,15510,15510,15510,0
20240808,170700,17929280,15510,15510,15510,15510,0
20240808,170600,17929280,15510,15510,15510,15510,0
20240808,170500,17929280,15510,15510,15510,15510,600
20240808,170400,17929280,15510,15510,15510,15510,0
20240808,170300,17929280,15510,15510,15510,15510,0
20240808,170200,17929280,15510,15510,15510,15510,0
20240808,170100,17929280,15510,15510,15510,15510,0
20240808,170000,17929280,15510,15510,15510,15510,0
20240808,165900,17929280,15510,15510,15510,15510,0
20240808,165800,17929280,15510,15510,15510,15510,0
20240808,165700,17929280,15510,15510,15510,15510,0
20240808,165600,17929280,15510,15510,15510,15510,0
20240808,165500,17929280,15510,15510,15510,15510,0
20240808,165400,17929280,15510,15510,15510,15510,0
20240808,165300,17929280,15510,15510,15510,15510,0
20240808,165200,17929280,15510,15510,15510,15510,0
20240808,165100,17929280,15510,15510,15510,15510,0
20240808,165000,17929280,15510,15510,15510,15510,0
20240808,164900,17929280,15510,15510,15510,15510,0
20240808,164800,17929280,15510,15510,15510,15510,0
20240808,164700,17929280,15510,15510,15510,15510,0
20240808,164600,17929280,15510,15510,15510,15510,0
20240808,164500,17929280,15510,15510,15510,15510,0
20240808,164400,17929280,15510,15510,15510,15510,0
20240808,164300,17929280,15510,15510,15510,15510,0
20240808,164200,17929280,15510,15510,15510,15510,0
20240808,164100,17929280,15510,15510,15510,15510,0
20240808,164000,17929280,15510,15510,15510,15510,0
20240808,163900,17929280,15510,15510,15510,15510,0
20240808,163800,17929280,15510,15510,15510,15510,0
20240808,163700,17929280,15510,15510,15510,15510,0
20240808,163600,17929280,15510,15510,15510,15510,0
20240808,163500,17929280,15510,15510,15510,15510,600
20240808,163400,17929280,15510,15510,15510,15510,0
20240808,163300,17929280,15510,15510,15510,15510,0
20240808,163200,17929280,15510,15510,15510,15510,0
20240808,163100,17929280,15510,15510,15510,15510,0
20240808,163000,17929280,15510,15510,15510,15510,0
20240808,162900,17929280,15510,15510,15510,15510,0
20240808,162800,17929280,15510,15510,15510,15510,0
20240808,162700,17929280,15510,15510,15510,15510,0
20240808,162600,17929280,15510,15510,15510,15510,0
20240808,162500,17929280,15510,15510,15510,15510,0
20240808,162400,17929280,15510,15510,15510,15510,0
20240808,162300,17929280,15510,15510,15510,15510,0
20240808,162200,17929280,15510,15510,15510,15510,0
20240808,162100,17929280,15510,15510,15510,15510,0
20240808,162000,17929280,15510,15510,15510,15510,0
20240808,161900,17929280,15510,15510,15510,15510,0
20240808,161800,17929280,15510,15510,15510,15510,0
20240808,161700,17929280,15510,15510,15510,15510,0
20240808,161600,17929280,15510,15510,15510,15510,0
20240808,161500,17929280,15510,15510,15510,15510,0
20240808,161400,17929280,15510,15510,15510,15510,0
20240808,161300,17929280,15510,15510,15510,15510,0
20240808,161200,17929280,15510,15510,15510,15510,0
20240808,161100,17929280,15510,15510,15510,15510,0
20240808,161000,17929280,15510,15510,15510,15510,0
20240808,160900,17929280,15510,15510,15510,15510,0
20240808,160800,17929280,15510,15510,15510,15510,0
20240808,160700,17929280,15510,15510,15510,15510,0
20240808,160600,17929280,15510,15510,15510,15510,0
20240808,160500,17929280,15510,15510,15510,15510,600
20240808,160400,17929280,15510,15510,15510,15510,0
20240808,160300,17929280,15510,15510,15510,15510,0
20240808,160200,17929280,15510,15510,15510,15510,0
20240808,160100,17929280,15510,15510,15510,15510,0
20240808,160000,17929280,15510,15510,15510,15510,0
20240808,155900,17929280,15510,15510,15510,15510,0
20240808,155800,17929280,15510,15510,15510,15510,0
20240808,155700,17929280,15510,15510,15510,15510,0
20240808,155600,17929280,15510,15510,15510,15510,0
20240808,155500,17929280,15510,15510,15510,15510,0
20240808,155400,17929280,15510,15510,15510,15510,0
20240808,155300,17929280,15510,15510,15510,15510,0
20240808,155200,17929280,15510,15510,15510,15510,0
20240808,155100,17929280,15510,15510,15510,15510,0
20240808,155000,17929280,15510,15510,15510,15510,0
20240808,154900,17929280,15510,15510,15510,15510,0
20240808,154800,17929280,15510,15510,15510,15510,0
20240808,154700,17929280,15510,15510,15510,15510,0
20240808,154600,17929280,15510,15510,15510,15510,0
20240808,154500,17929280,15510,15510,15510,15510,0
20240808,154400,17929280,15510,15510,15510,15510,0
20240808,154300,17929280,15510,15510,15510,15510,0
20240808,154200,17929280,15510,15510,15510,15510,0
20240808,154100,17929280,15510,15510,15510,15510,0
20240808,154000,17929280,15510,15510,15510,15510,0
20240808,153900,17929280,15510,15510,15510,15510,0
20240808,153800,17929280,15510,15510,15510,15510,0
20240808,153700,17929280,15510,15510,15510,15510,0
20240808,153600,17929280,15510,15510,15510,15510,0
20240808,153500,17929280,15510,15510,15510,15510,600
20240808,153400,17929280,15510,15510,15510,15510,0
20240808,153300,17929280,15510,15510,15510,15510,0
20240808,153200,17929280,15510,15510,15510,15510,0
20240808,153100,17929280,15510,15510,15510,15510,0
20240808,153000,17929280,15510,15510,15510,15510,600
20240808,152900,8623280,16080,16080,16080,16080,0
20240808,152800,8623280,16080,16080,16080,16080,0
20240808,152700,8623280,16080,16080,16080,16080,0
20240808,152600,8623280,16080,16080,16080,16080,0
20240808,152500,8623280,16080,16080,16080,16080,0
20240808,152400,8623280,16080,16080,16080,16080,0
20240808,152300,8623280,16080,16080,16080,16080,0
20240808,152200,8623280,16080,16080,16080,16080,0
20240808,152100,8623280,16080,16080,16080,16080,0
20240808,152000,8623280,16080,16080,16080,16080,0
20240808,151900,8623280,16080,16080,16080,16080,0
20240808,151800,8623280,16080,15890,16080,15890,11
20240808,151700,8447730,16090,16090,16090,16090,0
20240808,151600,8447730,16090,16090,16090,16090,0
20240808,151500,8447730,16090,16090,16090,16090,0
20240808,151400,8447730,16090,16090,16090,16090,0
20240808,151300,8447730,16090,16090,16090,16090,1
20240808,151200,8431640,16090,16090,16090,16090,1
20240808,151100,8415550,16090,16090,16090,16090,0
20240808,151000,8415550,16090,16090,16090,16090,0
20240808,150900,8415550,16090,16090,16090,16090,0
20240808,150800,8415550,16090,16090,16090,16090,0
20240808,150700,8415550,16090,16090,16090,16090,0
20240808,150600,8415550,16090,16090,16090,16090,0
20240808,150500,8415550,16090,16090,16090,16090,0
20240808,150400,8415550,16090,16090,16090,16090,0
20240808,150300,8415550,16090,16090,16090,16090,0
20240808,150200,8415550,16090,16090,16090,16090,0
20240808,150100,8415550,16090,16090,16090,16090,0
20240808,150000,8415550,16090,16090,16090,16090,0
20240808,145900,8415550,16090,16090,16090,16090,0
20240808,145800,8415550,16090,16090,16090,16090,0
20240808,145700,8415550,16090,16090,16090,16090,0
20240808,145600,8415550,16090,16090,16090,16090,0
20240808,145500,8415550,16090,16090,16090,16090,0
20240808,145400,8415550,16090,16090,16090,16090,0
20240808,145300,8415550,16090,16090,16090,16090,0
20240808,145200,8415550,16090,16090,16090,16090,0
20240808,145100,8415550,16090,16090,16090,16090,0
20240808,145000,8415550,16090,16090,16090,16090,0
20240808,144900,8415550,16090,16090,16090,16090,0
20240808,144800,8415550,16090,16090,16090,16090,0
20240808,144700,8415550,16090,16090,16090,16090,0
20240808,144600,8415550,16090,16090,16090,16090,0
20240808,144500,8415550,16090,16090,16090,16090,1
20240808,144400,8399460,16060,16060,16060,16060,0
20240808,144300,8399460,16060,16060,16060,16060,0
20240808,144200,8399460,16060,16060,16060,16060,0
20240808,144100,8399460,16060,16060,16060,16060,0
20240808,144000,8399460,16060,16060,16060,16060,0
20240808,143900,8399460,16060,16060,16060,16060,0
20240808,143800,8399460,16060,16060,16060,16060,0
20240808,143700,8399460,16060,16060,16060,16060,0
20240808,143600,8399460,16060,16050,16060,16050,15
20240808,143500,8158590,15860,15860,15860,15860,0
20240808,143400,8158590,15860,15940,15940,15860,53
20240808,143300,7316320,16080,16080,16080,16080,0
20240808,143200,7316320,16080,16080,16080,16080,0
20240808,143100,7316320,16080,16080,16080,16080,0
20240808,143000,7316320,16080,16080,16080,16080,0
20240808,142900,7316320,16080,16080,16080,16080,0
20240808,142800,7316320,16080,16080,16080,16080,0
20240808,142700,7316320,16080,16080,16080,16080,0
20240808,142600,7316320,16080,16080,16080,16080,0
20240808,142500,7316320,16080,16080,16080,16080,0
20240808,142400,7316320,16080,16080,16080,16080,0
20240808,142300,7316320,16080,16080,16080,16080,0
20240808,142200,7316320,16080,16080,16080,16080,0
20240808,142100,7316320,16080,16080,16080,16080,0
20240808,142000,7316320,16080,16080,16080,16080,1
20240808,141900,7300240,15920,15920,15920,15920,0
20240808,141800,7300240,15920,15920,15920,15920,0
20240808,141700,7300240,15920,15920,15920,15920,0
20240808,141600,7300240,15920,15920,15920,15920,0
20240808,141500,7300240,15920,15920,15920,15920,0
20240808,141400,7300240,15920,15920,15920,15920,0
20240808,141300,7300240,15920,15920,15920,15920,0
20240808,141200,7300240,15920,15920,15920,15920,0
20240808,141100,7300240,15920,15920,15920,15920,0
20240808,141000,7300240,15920,15920,15920,15920,0
20240808,140900,7300240,15920,15920,15920,15920,0
20240808,140800,7300240,15920,15920,15920,15920,0
20240808,140700,7300240,15920,15920,15920,15920,0
20240808,140600,7300240,15920,15920,15920,15920,0
20240808,140500,7300240,15920,15920,15920,15920,0
20240808,140400,7300240,15920,15920,15920,15920,0
20240808,140300,7300240,15920,15920,15920,15920,0
20240808,140200,7300240,15920,15920,15920,15920,0
20240808,140100,7300240,15920,15920,15920,15920,0
20240808,140000,7300240,15920,15920,15920,15920,0
20240808,135900,7300240,15920,15920,15920,15920,0
20240808,135800,7300240,15920,15920,15920,15920,0
20240808,135700,7300240,15920,15920,15920,15920,0
20240808,135600,7300240,15920,15920,15920,15920,0
20240808,135500,7300240,15920,15920,15920,15920,0
20240808,135400,7300240,15920,15920,15920,15920,2
20240808,135300,7268400,16080,16080,16080,16080,0
20240808,135200,7268400,16080,16080,16080,16080,0
20240808,135100,7268400,16080,16080,16080,16080,0
20240808,135000,7268400,16080,16080,16080,16080,0
20240808,134900,7268400,16080,16080,16080,16080,0
20240808,134800,7268400,16080,16080,16080,16080,0
20240808,134700,7268400,16080,16080,16080,16080,0
20240808,134600,7268400,16080,16080,16080,16080,0
20240808,134500,7268400,16080,16080,16080,16080,0
20240808,134400,7268400,16080,16080,16080,16080,0
20240808,134300,7268400,16080,16080,16080,16080,0
20240808,134200,7268400,16080,16080,16080,16080,0
20240808,134100,7268400,16080,16070,16080,16070,2
20240808,134000,7236250,15930,15930,15930,15930,0
20240808,133900,7236250,15930,15930,15930,15930,0
20240808,133800,7236250,15930,15930,15930,15930,0
20240808,133700,7236250,15930,15930,15930,15930,0
20240808,133600,7236250,15930,15980,15980,15930,8
20240808,133500,7108700,16100,16100,16100,16100,0
20240808,133400,7108700,16100,16100,16100,16100,0
20240808,133300,7108700,16100,16100,16100,16100,0
20240808,133200,7108700,16100,16100,16100,16100,0
20240808,133100,7108700,16100,16100,16100,16100,0
20240808,133000,7108700,16100,16100,16100,16100,0
20240808,132900,7108700,16100,16100,16100,16100,0
20240808,132800,7108700,16100,16100,16100,16100,0
20240808,132700,7108700,16100,16100,16100,16100,0
20240808,132600,7108700,16100,16100,16100,16100,0
20240808,132500,7108700,16100,16100,16100,16100,0
20240808,132400,7108700,16100,16100,16100,16100,0
20240808,132300,7108700,16100,16100,16100,16100,0
20240808,132200,7108700,16100,16100,16100,16100,0
20240808,132100,7108700,16100,16100,16100,16100,0
20240808,132000,7108700,16100,16100,16100,16100,0
20240808,131900,7108700,16100,16100,16100,16100,0
20240808,131800,7108700,16100,16100,16100,16100,0
20240808,131700,7108700,16100,16100,16100,16100,0
20240808,131600,7108700,16100,16100,16100,16100,0
20240808,131500,7108700,16100,16100,16100,16100,0
20240808,131400,7108700,16100,16100,16100,16100,0
20240808,131300,7108700,16100,16100,16100,16100,0
20240808,131200,7108700,16100,16100,16100,16100,0
20240808,131100,7108700,16100,16100,16100,16100,0
20240808,131000,7108700,16100,16100,16100,16100,0
20240808,130900,7108700,16100,16100,16100,16100,0
20240808,130800,7108700,16100,16100,16100,16100,0
20240808,130700,7108700,16100,16100,16100,16100,0
20240808,130600,7108700,16100,16100,16100,16100,0
20240808,130500,7108700,16100,16100,16100,16100,0
20240808,130400,7108700,16100,16100,16100,16100,0
20240808,130300,7108700,16100,16100,16100,16100,0
20240808,130200,7108700,16100,16100,16100,16100,0
20240808,130100,7108700,16100,16100,16100,16100,0
20240808,130000,7108700,16100,16100,16100,16100,0
20240808,125900,7108700,16100,16100,16100,16100,0
20240808,125800,7108700,16100,16100,16100,16100,0
20240808,125700,7108700,16100,16100,16100,16100,1
20240808,125600,7092600,16100,16100,16100,16100,0
20240808,125500,7092600,16100,16100,16100,16100,0
20240808,125400,7092600,16100,16100,16100,16100,0
20240808,125300,7092600,16100,16100,16100,16100,0
20240808,125200,7092600,16100,16100,16100,16100,0
20240808,125100,7092600,16100,16100,16100,16100,0
20240808,125000,7092600,16100,16100,16100,16100,0
20240808,124900,7092600,16100,16100,16100,16100,0
20240808,124800,7092600,16100,16100,16100,16100,0
20240808,124700,7092600,16100,16100,16100,16100,0
20240808,124600,7092600,16100,16100,16100,16100,0
20240808,124500,7092600,16100,16100,16100,16100,0
20240808,124400,7092600,16100,16100,16100,16100,0
20240808,124300,7092600,16100,16100,16100,16100,0
20240808,124200,7092600,16100,16100,16100,16100,0
20240808,124100,7092600,16100,16100,16100,16100,0
20240808,124000,7092600,16100,16100,16100,16100,0
20240808,123900,7092600,16100,16100,16100,16100,0
20240808,123800,7092600,16100,16100,16100,16100,0
20240808,123700,7092600,16100,16100,16100,16100,0
20240808,123600,7092600,16100,16100,16100,16100,0
20240808,123500,7092600,16100,16100,16100,16100,0
20240808,123400,7092600,16100,16100,16100,16100,0
20240808,123300,7092600,16100,16100,16100,16100,0
20240808,123200,7092600,16100,16100,16100,16100,0
20240808,123100,7092600,16100,16100,16100,16100,0
20240808,123000,7092600,16100,16100,16100,16100,0
20240808,122900,7092600,16100,16100,16100,16100,0
20240808,122800,7092600,16100,16100,16100,16100,0
20240808,122700,7092600,16100,16100,16100,16100,0
20240808,122600,7092600,16100,16100,16100,16100,0
20240808,122500,7092600,16100,16100,16100,16100,0
20240808,122400,7092600,16100,16100,16100,16100,0
20240808,122300,7092600,16100,16100,16100,16100,0
20240808,122200,7092600,16100,16100,16100,16100,0
20240808,122100,7092600,16100,16100,16100,16100,0
20240808,122000,7092600,16100,16100,16100,16100,0
20240808,121900,7092600,16100,16100,16100,16100,0
20240808,121800,7092600,16100,16090,16100,16090,2
20240808,121700,7060410,16050,16050,16050,16050,0
20240808,121600,7060410,16050,16050,16050,16050,0
20240808,121500,7060410,16050,16050,16050,16050,0
20240808,121400,7060410,16050,16050,16050,16050,0
20240808,121300,7060410,16050,16050,16050,16050,0
20240808,121200,7060410,16050,16050,16050,16050,0
20240808,121100,7060410,16050,16050,16050,16050,0
20240808,121000,7060410,16050,16050,16050,16050,0
20240808,120900,7060410,16050,16050,16050,16050,0
20240808,120800,7060410,16050,16050,16050,16050,0
20240808,120700,7060410,16050,16050,16050,16050,0
20240808,120600,7060410,16050,16050,16050,16050,0
20240808,120500,7060410,16050,16050,16050,16050,0
20240808,120400,7060410,16050,16050,16050,16050,0
20240808,120300,7060410,16050,16050,16050,16050,0
20240808,120200,7060410,16050,16050,16050,16050,0
20240808,120100,7060410,16050,16050,16050,16050,0
20240808,120000,7060410,16050,16050,16050,16050,0
20240808,115900,7060410,16050,16050,16050,16050,0
20240808,115800,7060410,16050,16050,16050,16050,0
20240808,115700,7060410,16050,16050,16050,16050,0
20240808,115600,7060410,16050,16050,16050,16050,0
20240808,115500,7060410,16050,16050,16050,16050,0
20240808,115400,7060410,16050,16050,16050,16050,0
20240808,115300,7060410,16050,16050,16050,16050,0
20240808,115200,7060410,16050,16050,16050,16050,10
20240808,115100,6899910,16050,16050,16050,16050,0
20240808,115000,6899910,16050,16050,16050,16050,0
20240808,114900,6899910,16050,16050,16050,16050,0
20240808,114800,6899910,16050,16050,16050,16050,0
20240808,114700,6899910,16050,16050,16050,16050,0
20240808,114600,6899910,16050,16050,16050,16050,0
20240808,114500,6899910,16050,16050,16050,16050,0
20240808,114400,6899910,16050,16050,16050,16050,0
20240808,114300,6899910,16050,16050,16050,16050,0
20240808,114200,6899910,16050,16050,16050,16050,0
20240808,114100,6899910,16050,16050,16050,16050,0
20240808,114000,6899910,16050,16050,16050,16050,0
20240808,113900,6899910,16050,16050,16050,16050,0
20240808,113800,6899910,16050,16050,16050,16050,0
20240808,113700,6899910,16050,16050,16050,16050,0
20240808,113600,6899910,16050,16050,16050,16050,0
20240808,113500,6899910,16050,16050,16050,16050,0
20240808,113400,6899910,16050,16050,16050,16050,0
20240808,113300,6899910,16050,16050,16050,16050,0
20240808,113200,6899910,16050,16050,16050,16050,0
20240808,113100,6899910,16050,16050,16050,16050,0
20240808,113000,6899910,16050,16050,16050,16050,1
20240808,112900,6883860,16100,16100,16100,16100,1
20240808,112800,6867760,16100,16100,16100,16100,0
20240808,112700,6867760,16100,16100,16100,16100,0
20240808,112600,6867760,16100,16100,16100,16100,0
20240808,112500,6867760,16100,16100,16100,16100,0
20240808,112400,6867760,16100,16100,16100,16100,0
20240808,112300,6867760,16100,16100,16100,16100,0
20240808,112200,6867760,16100,16100,16100,16100,0
20240808,112100,6867760,16100,16100,16100,16100,0
20240808,112000,6867760,16100,16100,16100,16100,0
20240808,111900,6867760,16100,16100,16100,16100,0
20240808,111800,6867760,16100,16100,16100,16100,0
20240808,111700,6867760,16100,16100,16100,16100,0
20240808,111600,6867760,16100,16100,16100,16100,0
20240808,111500,6867760,16100,16100,16100,16100,0
20240808,111400,6867760,16100,16100,16100,16100,0
20240808,111300,6867760,16100,16100,16100,16100,0
20240808,111200,6867760,16100,16100,16100,16100,0
20240808,111100,6867760,16100,16100,16100,16100,0
20240808,111000,6867760,16100,16100,16100,16100,0
20240808,110900,6867760,16100,16100,16100,16100,0
20240808,110800,6867760,16100,16100,16100,16100,0
20240808,110700,6867760,16100,16100,16100,16100,0
20240808,110600,6867760,16100,16100,16100,16100,0
20240808,110500,6867760,16100,16100,16100,16100,0
20240808,110400,6867760,16100,16100,16100,16100,0
20240808,110300,6867760,16100,16100,16100,16100,0
20240808,110200,6867760,16100,16100,16100,16100,0
20240808,110100,6867760,16100,16100,16100,16100,0
20240808,110000,6867760,16100,16100,16100,16100,0
20240808,105900,6867760,16100,16100,16100,16100,0
20240808,105800,6867760,16100,16100,16100,16100,0
20240808,105700,6867760,16100,16100,16100,16100,0
20240808,105600,6867760,16100,16100,16100,16100,0
20240808,105500,6867760,16100,16100,16100,16100,0
20240808,105400,6867760,16100,16100,16100,16100,0
20240808,105300,6867760,16100,16100,16100,16100,0
20240808,105200,6867760,16100,16100,16100,16100,0
20240808,105100,6867760,16100,16100,16100,16100,0
20240808,105000,6867760,16100,16100,16100,16100,0
20240808,104900,6867760,16100,16100,16100,16100,0
20240808,104800,6867760,16100,16100,16100,16100,0
20240808,104700,6867760,16100,16100,16100,16100,0
20240808,104600,6867760,16100,16100,16100,16100,0
20240808,104500,6867760,16100,16100,16100,16100,0
20240808,104400,6867760,16100,16100,16100,16100,0
20240808,104300,6867760,16100,16100,16100,16100,0
20240808,104200,6867760,16100,16100,16100,16100,1
20240808,104100,6851660,16110,16110,16110,16110,0
20240808,104000,6851660,16110,16110,16110,16110,0
20240808,103900,6851660,16110,16110,16110,16110,0
20240808,103800,6851660,16110,16110,16110,16110,0
20240808,103700,6851660,16110,16110,16110,16110,0
20240808,103600,6851660,16110,16110,16110,16110,0
20240808,103500,6851660,16110,16110,16110,16110,0
20240808,103400,6851660,16110,16110,16110,16110,0
20240808,103300,6851660,16110,16110,16110,16110,0
20240808,103200,6851660,16110,16110,16110,16110,0
20240808,103100,6851660,16110,16110,16110,16110,0
20240808,103000,6851660,16110,16110,16110,16110,0
20240808,102900,6851660,16110,16110,16110,16110,0
20240808,102800,6851660,16110,16110,16110,16110,0
20240808,102700,6851660,16110,16110,16110,16110,0
20240808,102600,6851660,16110,16110,16110,16110,0
20240808,102500,6851660,16110,16110,16110,16110,0
20240808,102400,6851660,16110,16110,16110,16110,0
20240808,102300,6851660,16110,16110,16110,16110,1
20240808,102200,6835550,16110,16110,16110,16110,0
20240808,102100,6835550,16110,16110,16110,16110,0
20240808,102000,6835550,16110,16110,16110,16110,0
20240808,101900,6835550,16110,16110,16110,16110,0
20240808,101800,6835550,16110,16100,16110,16100,2
20240808,101700,6803340,16100,16100,16100,16100,0
20240808,101600,6803340,16100,16100,16100,16100,0
20240808,101500,6803340,16100,16100,16100,16100,0
20240808,101400,6803340,16100,16100,16100,16100,0
20240808,101300,6803340,16100,16100,16100,16100,0
20240808,101200,6803340,16100,16100,16100,16100,0
20240808,101100,6803340,16100,16100,16100,16100,0
20240808,101000,6803340,16100,16100,16100,16100,0
20240808,100900,6803340,16100,16100,16100,16100,0
20240808,100800,6803340,16100,16100,16100,16100,0
20240808,100700,6803340,16100,16100,16100,16100,0
20240808,100600,6803340,16100,16100,16100,16100,0
20240808,100500,6803340,16100,16100,16100,16100,0
20240808,100400,6803340,16100,16100,16100,16100,0
20240808,100300,6803340,16100,16100,16100,16100,0
20240808,100200,6803340,16100,16100,16100,16100,4
20240808,100100,6738940,16050,16050,16050,16050,0
20240808,100000,6738940,16050,16050,16050,16050,0
20240808,095900,6738940,16050,16060,16060,16050,2
20240808,095800,6706830,16070,16070,16070,16070,1
20240808,095700,6690760,16080,16080,16080,16080,0
20240808,095600,6690760,16080,16080,16080,16080,0
20240808,095500,6690760,16080,16080,16080,16080,0
20240808,095400,6690760,16080,16080,16080,16080,0
20240808,095300,6690760,16080,16080,16080,16080,2
20240808,095200,6658600,16130,16130,16130,16130,0
20240808,095100,6658600,16130,16130,16130,16130,0
20240808,095000,6658600,16130,16130,16130,16130,0
20240808,094900,6658600,16130,16130,16130,16130,0
20240808,094800,6658600,16130,16130,16130,16130,0
20240808,094700,6658600,16130,16130,16130,16130,0
20240808,094600,6658600,16130,16130,16130,16130,0
20240808,094500,6658600,16130,16130,16130,16130,0
20240808,094400,6658600,16130,16130,16130,16130,0
20240808,094300,6658600,16130,16130,16130,16130,0
20240808,094200,6658600,16130,16130,16130,16130,0
20240808,094100,6658600,16130,16130,16130,16130,0
20240808,094000,6658600,16130,16130,16130,16130,0
20240808,093900,6658600,16130,16130,16130,16130,0
20240808,093800,6658600,16130,16130,16130,16130,0
20240808,093700,6658600,16130,16130,16130,16130,0
20240808,093600,6658600,16130,16130,16130,16130,0
20240808,093500,6658600,16130,16130,16130,16130,0
20240808,093400,6658600,16130,16130,16130,16130,0
20240808,093300,6658600,16130,16130,16130,16130,0
20240808,093200,6658600,16130,16130,16130,16130,0
20240808,093100,6658600,16130,16130,16130,16130,1
20240808,093000,6642470,16090,16090,16090,16090,0
20240808,092900,6642470,16090,16090,16090,16090,0
20240808,092800,6642470,16090,16090,16090,16090,0
20240808,092700,6642470,16090,16090,16090,16090,0
20240808,092600,6642470,16090,16090,16090,16090,0
20240808,092500,6642470,16090,16090,16090,16090,0
20240808,092400,6642470,16090,16090,16090,16090,0
20240808,092300,6642470,16090,16110,16110,16090,4
20240808,092200,6578060,15920,16080,16080,15920,300
20240808,092100,1797200,16080,16080,16080,16080,0
20240808,092000,1797200,16080,16080,16080,16080,0
20240808,091900,1797200,16080,16080,16080,16080,0
20240808,091800,1797200,16080,16080,16080,16080,50
20240808,091700,993200,16150,16150,16150,16150,0
20240808,091600,993200,16150,16150,16150,16150,0
20240808,091500,993200,16150,16150,16150,16150,0
20240808,091400,993200,16150,16150,16150,16150,0
20240808,091300,993200,16150,16150,16150,16150,0
20240808,091200,993200,16150,16150,16150,16150,0
20240808,091100,993200,16150,16150,16150,16150,0
20240808,091000,993200,16150,16150,16150,16150,0
20240808,090900,993200,16150,16150,16150,16150,0
20240808,090800,993200,16150,16150,16150,16150,0
20240808,090700,993200,16150,16150,16150,16150,0
20240808,090600,993200,16150,16150,16150,16150,0
20240808,090500,993200,16150,16150,16150,16150,0
20240808,090400,993200,16150,16150,16150,16150,0
20240808,090300,993200,16150,16150,16150,16150,24
20240808,090200,605600,16080,16080,16080,16080,0
20240808,090100,605600,16080,16080,16080,16080,4
20240808,090000,541280,15920,15920,15920,15920,34