KissMeData/001770/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,183500,22376930,16240,16240,16240,16240,41
20240812,183400,22376930,16240,16240,16240,16240,0
20240812,183300,22376930,16240,16240,16240,16240,0
20240812,183200,22376930,16240,16240,16240,16240,0
20240812,183100,22376930,16240,16240,16240,16240,0
20240812,183000,22376930,16240,16240,16240,16240,0
20240812,182900,22376930,16240,16240,16240,16240,0
20240812,182800,22376930,16240,16240,16240,16240,0
20240812,182700,22376930,16240,16240,16240,16240,0
20240812,182600,22376930,16240,16240,16240,16240,0
20240812,182500,22376930,16240,16240,16240,16240,0
20240812,182400,22376930,16240,16240,16240,16240,0
20240812,182300,22376930,16240,16240,16240,16240,0
20240812,182200,22376930,16240,16240,16240,16240,0
20240812,182100,22376930,16240,16240,16240,16240,0
20240812,182000,22376930,16240,16240,16240,16240,0
20240812,181900,22376930,16240,16240,16240,16240,0
20240812,181800,22376930,16240,16240,16240,16240,0
20240812,181700,22376930,16240,16240,16240,16240,0
20240812,181600,22376930,16240,16240,16240,16240,0
20240812,181500,22376930,16240,16240,16240,16240,0
20240812,181400,22376930,16240,16240,16240,16240,0
20240812,181300,22376930,16240,16240,16240,16240,0
20240812,181200,22376930,16240,16240,16240,16240,0
20240812,181100,22376930,16240,16240,16240,16240,0
20240812,181000,22376930,16240,16240,16240,16240,0
20240812,180900,22376930,16240,16240,16240,16240,0
20240812,180800,22376930,16240,16240,16240,16240,0
20240812,180700,22376930,16240,16240,16240,16240,0
20240812,180600,22376930,16240,16240,16240,16240,0
20240812,180500,22376930,16240,16240,16240,16240,41
20240812,180400,22376930,16240,16240,16240,16240,0
20240812,180300,22376930,16240,16240,16240,16240,0
20240812,180200,22376930,16240,16240,16240,16240,0
20240812,180100,22376930,16240,16240,16240,16240,0
20240812,180000,22376930,16240,16240,16240,16240,0
20240812,175900,22376930,16240,16240,16240,16240,0
20240812,175800,22376930,16240,16240,16240,16240,0
20240812,175700,22376930,16240,16240,16240,16240,0
20240812,175600,22376930,16240,16240,16240,16240,0
20240812,175500,22376930,16240,16240,16240,16240,0
20240812,175400,22376930,16240,16240,16240,16240,0
20240812,175300,22376930,16240,16240,16240,16240,0
20240812,175200,22376930,16240,16240,16240,16240,0
20240812,175100,22376930,16240,16240,16240,16240,0
20240812,175000,22376930,16240,16240,16240,16240,0
20240812,174900,22376930,16240,16240,16240,16240,0
20240812,174800,22376930,16240,16240,16240,16240,0
20240812,174700,22376930,16240,16240,16240,16240,0
20240812,174600,22376930,16240,16240,16240,16240,0
20240812,174500,22376930,16240,16240,16240,16240,0
20240812,174400,22376930,16240,16240,16240,16240,0
20240812,174300,22376930,16240,16240,16240,16240,0
20240812,174200,22376930,16240,16240,16240,16240,0
20240812,174100,22376930,16240,16240,16240,16240,0
20240812,174000,22376930,16240,16240,16240,16240,0
20240812,173900,22376930,16240,16240,16240,16240,0
20240812,173800,22376930,16240,16240,16240,16240,0
20240812,173700,22376930,16240,16240,16240,16240,0
20240812,173600,22376930,16240,16240,16240,16240,0
20240812,173500,22376930,16240,16240,16240,16240,41
20240812,173400,22376930,16240,16240,16240,16240,0
20240812,173300,22376930,16240,16240,16240,16240,0
20240812,173200,22376930,16240,16240,16240,16240,0
20240812,173100,22376930,16240,16240,16240,16240,0
20240812,173000,22376930,16240,16240,16240,16240,0
20240812,172900,22376930,16240,16240,16240,16240,0
20240812,172800,22376930,16240,16240,16240,16240,0
20240812,172700,22376930,16240,16240,16240,16240,0
20240812,172600,22376930,16240,16240,16240,16240,0
20240812,172500,22376930,16240,16240,16240,16240,0
20240812,172400,22376930,16240,16240,16240,16240,0
20240812,172300,22376930,16240,16240,16240,16240,0
20240812,172200,22376930,16240,16240,16240,16240,0
20240812,172100,22376930,16240,16240,16240,16240,0
20240812,172000,22376930,16240,16240,16240,16240,0
20240812,171900,22376930,16240,16240,16240,16240,0
20240812,171800,22376930,16240,16240,16240,16240,0
20240812,171700,22376930,16240,16240,16240,16240,0
20240812,171600,22376930,16240,16240,16240,16240,0
20240812,171500,22376930,16240,16240,16240,16240,0
20240812,171400,22376930,16240,16240,16240,16240,0
20240812,171300,22376930,16240,16240,16240,16240,0
20240812,171200,22376930,16240,16240,16240,16240,0
20240812,171100,22376930,16240,16240,16240,16240,0
20240812,171000,22376930,16240,16240,16240,16240,0
20240812,170900,22376930,16240,16240,16240,16240,0
20240812,170800,22376930,16240,16240,16240,16240,0
20240812,170700,22376930,16240,16240,16240,16240,0
20240812,170600,22376930,16240,16240,16240,16240,0
20240812,170500,22376930,16240,16240,16240,16240,41
20240812,170400,22376930,16240,16240,16240,16240,0
20240812,170300,22376930,16240,16240,16240,16240,0
20240812,170200,22376930,16240,16240,16240,16240,0
20240812,170100,22376930,16240,16240,16240,16240,0
20240812,170000,22376930,16240,16240,16240,16240,0
20240812,165900,22376930,16240,16240,16240,16240,0
20240812,165800,22376930,16240,16240,16240,16240,0
20240812,165700,22376930,16240,16240,16240,16240,0
20240812,165600,22376930,16240,16240,16240,16240,0
20240812,165500,22376930,16240,16240,16240,16240,0
20240812,165400,22376930,16240,16240,16240,16240,0
20240812,165300,22376930,16240,16240,16240,16240,0
20240812,165200,22376930,16240,16240,16240,16240,0
20240812,165100,22376930,16240,16240,16240,16240,0
20240812,165000,22376930,16240,16240,16240,16240,0
20240812,164900,22376930,16240,16240,16240,16240,0
20240812,164800,22376930,16240,16240,16240,16240,0
20240812,164700,22376930,16240,16240,16240,16240,0
20240812,164600,22376930,16240,16240,16240,16240,0
20240812,164500,22376930,16240,16240,16240,16240,0
20240812,164400,22376930,16240,16240,16240,16240,0
20240812,164300,22376930,16240,16240,16240,16240,0
20240812,164200,22376930,16240,16240,16240,16240,0
20240812,164100,22376930,16240,16240,16240,16240,0
20240812,164000,22376930,16240,16240,16240,16240,0
20240812,163900,22376930,16240,16240,16240,16240,0
20240812,163800,22376930,16240,16240,16240,16240,0
20240812,163700,22376930,16240,16240,16240,16240,0
20240812,163600,22376930,16240,16240,16240,16240,0
20240812,163500,22376930,16240,16240,16240,16240,41
20240812,163400,22376930,16240,16240,16240,16240,0
20240812,163300,22376930,16240,16240,16240,16240,0
20240812,163200,22376930,16240,16240,16240,16240,0
20240812,163100,22376930,16240,16240,16240,16240,0
20240812,163000,22376930,16240,16240,16240,16240,0
20240812,162900,22376930,16240,16240,16240,16240,0
20240812,162800,22376930,16240,16240,16240,16240,0
20240812,162700,22376930,16240,16240,16240,16240,0
20240812,162600,22376930,16240,16240,16240,16240,0
20240812,162500,22376930,16240,16240,16240,16240,0
20240812,162400,22376930,16240,16240,16240,16240,0
20240812,162300,22376930,16240,16240,16240,16240,0
20240812,162200,22376930,16240,16240,16240,16240,0
20240812,162100,22376930,16240,16240,16240,16240,0
20240812,162000,22376930,16240,16240,16240,16240,0
20240812,161900,22376930,16240,16240,16240,16240,0
20240812,161800,22376930,16240,16240,16240,16240,0
20240812,161700,22376930,16240,16240,16240,16240,0
20240812,161600,22376930,16240,16240,16240,16240,0
20240812,161500,22376930,16240,16240,16240,16240,0
20240812,161400,22376930,16240,16240,16240,16240,0
20240812,161300,22376930,16240,16240,16240,16240,0
20240812,161200,22376930,16240,16240,16240,16240,0
20240812,161100,22376930,16240,16240,16240,16240,0
20240812,161000,22376930,16240,16240,16240,16240,0
20240812,160900,22376930,16240,16240,16240,16240,0
20240812,160800,22376930,16240,16240,16240,16240,0
20240812,160700,22376930,16240,16240,16240,16240,0
20240812,160600,22376930,16240,16240,16240,16240,0
20240812,160500,22376930,16240,16240,16240,16240,41
20240812,160400,22376930,16240,16240,16240,16240,0
20240812,160300,22376930,16240,16240,16240,16240,0
20240812,160200,22376930,16240,16240,16240,16240,0
20240812,160100,22376930,16240,16240,16240,16240,0
20240812,160000,22376930,16240,16240,16240,16240,0
20240812,155900,22376930,16240,16240,16240,16240,0
20240812,155800,22376930,16240,16240,16240,16240,0
20240812,155700,22376930,16240,16240,16240,16240,0
20240812,155600,22376930,16240,16240,16240,16240,0
20240812,155500,22376930,16240,16240,16240,16240,0
20240812,155400,22376930,16240,16240,16240,16240,0
20240812,155300,22376930,16240,16240,16240,16240,0
20240812,155200,22376930,16240,16240,16240,16240,0
20240812,155100,22376930,16240,16240,16240,16240,0
20240812,155000,22376930,16240,16240,16240,16240,0
20240812,154900,22376930,16240,16240,16240,16240,0
20240812,154800,22376930,16240,16240,16240,16240,0
20240812,154700,22376930,16240,16240,16240,16240,0
20240812,154600,22376930,16240,16240,16240,16240,0
20240812,154500,22376930,16240,16240,16240,16240,0
20240812,154400,22376930,16240,16240,16240,16240,0
20240812,154300,22376930,16240,16240,16240,16240,0
20240812,154200,22376930,16240,16240,16240,16240,0
20240812,154100,22376930,16240,16240,16240,16240,0
20240812,154000,22376930,16240,16240,16240,16240,0
20240812,153900,22376930,16240,16240,16240,16240,0
20240812,153800,22376930,16240,16240,16240,16240,0
20240812,153700,22376930,16240,16240,16240,16240,0
20240812,153600,22376930,16240,16240,16240,16240,0
20240812,153500,22376930,16240,16240,16240,16240,41
20240812,153400,22376930,16240,16240,16240,16240,0
20240812,153300,22376930,16240,16240,16240,16240,0
20240812,153200,22376930,16240,16240,16240,16240,0
20240812,153100,22376930,16240,16240,16240,16240,0
20240812,153000,22376930,16240,16240,16240,16240,41
20240812,152900,21711090,16230,16230,16230,16230,0
20240812,152800,21711090,16230,16230,16230,16230,0
20240812,152700,21711090,16230,16230,16230,16230,0
20240812,152600,21711090,16230,16230,16230,16230,0
20240812,152500,21711090,16230,16230,16230,16230,0
20240812,152400,21711090,16230,16230,16230,16230,0
20240812,152300,21711090,16230,16230,16230,16230,0
20240812,152200,21711090,16230,16230,16230,16230,0
20240812,152100,21711090,16230,16230,16230,16230,0
20240812,152000,21711090,16230,16230,16230,16230,0
20240812,151900,21711090,16230,16230,16230,16230,5
20240812,151800,21629940,16040,16050,16050,16040,26
20240812,151700,21212690,16050,16040,16050,16040,13
20240812,151600,21004070,16050,16050,16050,16050,18
20240812,151500,20715170,16050,16050,16050,16050,0
20240812,151400,20715170,16050,16050,16050,16050,0
20240812,151300,20715170,16050,16050,16050,16050,0
20240812,151200,20715170,16050,16050,16050,16050,0
20240812,151100,20715170,16050,16050,16050,16050,20
20240812,151000,20394170,16050,16050,16050,16050,0
20240812,150900,20394170,16050,16050,16050,16050,0
20240812,150800,20394170,16050,16050,16050,16050,28
20240812,150700,19944770,16050,16050,16050,16050,1
20240812,150600,19928720,16060,16060,16060,16060,0
20240812,150500,19928720,16060,16060,16060,16060,0
20240812,150400,19928720,16060,16060,16060,16060,0
20240812,150300,19928720,16060,16060,16060,16060,0
20240812,150200,19928720,16060,16060,16060,16060,0
20240812,150100,19928720,16060,16060,16060,16060,10
20240812,150000,19768120,16220,16210,16220,16210,3
20240812,145900,19719470,15970,15970,15970,15970,0
20240812,145800,19719470,15970,15970,15970,15970,0
20240812,145700,19719470,15970,15970,15970,15970,0
20240812,145600,19719470,15970,15970,15970,15970,0
20240812,145500,19719470,15970,15970,15970,15970,0
20240812,145400,19719470,15970,15970,15970,15970,0
20240812,145300,19719470,15970,15970,15970,15970,0
20240812,145200,19719470,15970,15970,15970,15970,0
20240812,145100,19719470,15970,15970,15970,15970,0
20240812,145000,19719470,15970,15970,15970,15970,0
20240812,144900,19719470,15970,15970,15970,15970,0
20240812,144800,19719470,15970,15970,15970,15970,0
20240812,144700,19719470,15970,15970,15970,15970,0
20240812,144600,19719470,15970,16040,16040,15970,312
20240812,144500,14732740,16240,16240,16240,16240,0
20240812,144400,14732740,16240,16240,16240,16240,0
20240812,144300,14732740,16240,16240,16240,16240,0
20240812,144200,14732740,16240,16240,16240,16240,0
20240812,144100,14732740,16240,16240,16240,16240,0
20240812,144000,14732740,16240,16240,16240,16240,0
20240812,143900,14732740,16240,16240,16240,16240,0
20240812,143800,14732740,16240,16240,16240,16240,0
20240812,143700,14732740,16240,16240,16240,16240,0
20240812,143600,14732740,16240,16240,16240,16240,0
20240812,143500,14732740,16240,16240,16240,16240,0
20240812,143400,14732740,16240,16240,16240,16240,0
20240812,143300,14732740,16240,16240,16240,16240,0
20240812,143200,14732740,16240,16240,16240,16240,0
20240812,143100,14732740,16240,16240,16240,16240,0
20240812,143000,14732740,16240,16240,16240,16240,0
20240812,142900,14732740,16240,16240,16240,16240,0
20240812,142800,14732740,16240,16240,16240,16240,0
20240812,142700,14732740,16240,16240,16240,16240,0
20240812,142600,14732740,16240,16240,16240,16240,0
20240812,142500,14732740,16240,16240,16240,16240,0
20240812,142400,14732740,16240,16240,16240,16240,0
20240812,142300,14732740,16240,16240,16240,16240,0
20240812,142200,14732740,16240,16240,16240,16240,0
20240812,142100,14732740,16240,16240,16240,16240,0
20240812,142000,14732740,16240,16240,16240,16240,0
20240812,141900,14732740,16240,16240,16240,16240,0
20240812,141800,14732740,16240,16240,16240,16240,0
20240812,141700,14732740,16240,16240,16240,16240,10
20240812,141600,14570340,16240,16240,16240,16240,0
20240812,141500,14570340,16240,16240,16240,16240,3
20240812,141400,14521620,16250,16250,16250,16250,0
20240812,141300,14521620,16250,16250,16250,16250,0
20240812,141200,14521620,16250,16250,16250,16250,0
20240812,141100,14521620,16250,16250,16250,16250,0
20240812,141000,14521620,16250,16250,16250,16250,0
20240812,140900,14521620,16250,16250,16250,16250,0
20240812,140800,14521620,16250,16250,16250,16250,0
20240812,140700,14521620,16250,16250,16250,16250,0
20240812,140600,14521620,16250,16250,16250,16250,0
20240812,140500,14521620,16250,16250,16250,16250,0
20240812,140400,14521620,16250,16250,16250,16250,0
20240812,140300,14521620,16250,16250,16250,16250,1
20240812,140200,14505370,16260,16000,16260,16000,61
20240812,140100,13517270,15930,15930,15930,15930,0
20240812,140000,13517270,15930,16210,16210,15930,227
20240812,135900,9863440,16210,16210,16210,16210,0
20240812,135800,9863440,16210,16210,16210,16210,0
20240812,135700,9863440,16210,16210,16210,16210,0
20240812,135600,9863440,16210,16210,16210,16210,0
20240812,135500,9863440,16210,16210,16210,16210,0
20240812,135400,9863440,16210,16210,16210,16210,0
20240812,135300,9863440,16210,16210,16210,16210,0
20240812,135200,9863440,16210,16210,16210,16210,0
20240812,135100,9863440,16210,16210,16210,16210,0
20240812,135000,9863440,16210,16210,16210,16210,0
20240812,134900,9863440,16210,16210,16210,16210,0
20240812,134800,9863440,16210,16210,16210,16210,0
20240812,134700,9863440,16210,16210,16210,16210,0
20240812,134600,9863440,16210,16210,16210,16210,0
20240812,134500,9863440,16210,16210,16210,16210,0
20240812,134400,9863440,16210,16210,16210,16210,0
20240812,134300,9863440,16210,16210,16210,16210,0
20240812,134200,9863440,16210,16210,16210,16210,0
20240812,134100,9863440,16210,16210,16210,16210,0
20240812,134000,9863440,16210,16210,16210,16210,0
20240812,133900,9863440,16210,16210,16210,16210,0
20240812,133800,9863440,16210,16210,16210,16210,0
20240812,133700,9863440,16210,16210,16210,16210,1
20240812,133600,9847230,16260,16260,16260,16260,0
20240812,133500,9847230,16260,16260,16260,16260,0
20240812,133400,9847230,16260,16260,16260,16260,0
20240812,133300,9847230,16260,16260,16260,16260,0
20240812,133200,9847230,16260,16260,16260,16260,0
20240812,133100,9847230,16260,16260,16260,16260,0
20240812,133000,9847230,16260,16260,16260,16260,0
20240812,132900,9847230,16260,16260,16260,16260,0
20240812,132800,9847230,16260,16260,16260,16260,0
20240812,132700,9847230,16260,16260,16260,16260,1
20240812,132600,9830970,16250,16250,16250,16250,0
20240812,132500,9830970,16250,16250,16250,16250,0
20240812,132400,9830970,16250,16250,16250,16250,19
20240812,132300,9522220,16250,16250,16250,16250,0
20240812,132200,9522220,16250,16250,16250,16250,0
20240812,132100,9522220,16250,16250,16250,16250,2
20240812,132000,9489720,16250,16250,16250,16250,0
20240812,131900,9489720,16250,16250,16250,16250,0
20240812,131800,9489720,16250,16250,16250,16250,0
20240812,131700,9489720,16250,16250,16250,16250,0
20240812,131600,9489720,16250,16250,16250,16250,0
20240812,131500,9489720,16250,16250,16250,16250,3
20240812,131400,9440970,16100,16100,16100,16100,0
20240812,131300,9440970,16100,16100,16100,16100,0
20240812,131200,9440970,16100,16100,16100,16100,0
20240812,131100,9440970,16100,16100,16100,16100,0
20240812,131000,9440970,16100,16100,16100,16100,0
20240812,130900,9440970,16100,16100,16100,16100,0
20240812,130800,9440970,16100,16100,16100,16100,0
20240812,130700,9440970,16100,16100,16100,16100,0
20240812,130600,9440970,16100,16100,16100,16100,0
20240812,130500,9440970,16100,16100,16100,16100,0
20240812,130400,9440970,16100,16100,16100,16100,0
20240812,130300,9440970,16100,16100,16100,16100,0
20240812,130200,9440970,16100,16100,16100,16100,0
20240812,130100,9440970,16100,16100,16100,16100,0
20240812,130000,9440970,16100,16100,16100,16100,0
20240812,125900,9440970,16100,16100,16100,16100,0
20240812,125800,9440970,16100,16100,16100,16100,0
20240812,125700,9440970,16100,16100,16100,16100,0
20240812,125600,9440970,16100,16100,16100,16100,0
20240812,125500,9440970,16100,16100,16100,16100,0
20240812,125400,9440970,16100,16100,16100,16100,0
20240812,125300,9440970,16100,16100,16100,16100,0
20240812,125200,9440970,16100,16100,16100,16100,0
20240812,125100,9440970,16100,16100,16100,16100,0
20240812,125000,9440970,16100,16110,16110,16100,108
20240812,124900,7702160,16130,16150,16150,16130,25
20240812,124800,7298670,16150,16150,16150,16150,0
20240812,124700,7298670,16150,16150,16150,16150,0
20240812,124600,7298670,16150,16150,16150,16150,0
20240812,124500,7298670,16150,16150,16150,16150,0
20240812,124400,7298670,16150,16200,16200,16150,72
20240812,124300,6132320,16210,16210,16210,16210,0
20240812,124200,6132320,16210,16210,16210,16210,0
20240812,124100,6132320,16210,16220,16220,16210,28
20240812,124000,5678430,16220,16220,16220,16220,0
20240812,123900,5678430,16220,16220,16220,16220,0
20240812,123800,5678430,16220,16220,16220,16220,0
20240812,123700,5678430,16220,16220,16220,16220,0
20240812,123600,5678430,16220,16220,16220,16220,0
20240812,123500,5678430,16220,16220,16220,16220,18
20240812,123400,5386470,16260,16260,16260,16260,0
20240812,123300,5386470,16260,16260,16260,16260,0
20240812,123200,5386470,16260,16260,16260,16260,0
20240812,123100,5386470,16260,16260,16260,16260,0
20240812,123000,5386470,16260,16260,16260,16260,0
20240812,122900,5386470,16260,16260,16260,16260,0
20240812,122800,5386470,16260,16260,16260,16260,0
20240812,122700,5386470,16260,16260,16260,16260,0
20240812,122600,5386470,16260,16260,16260,16260,0
20240812,122500,5386470,16260,16260,16260,16260,0
20240812,122400,5386470,16260,16260,16260,16260,0
20240812,122300,5386470,16260,16260,16260,16260,0
20240812,122200,5386470,16260,16260,16260,16260,0
20240812,122100,5386470,16260,16260,16260,16260,0
20240812,122000,5386470,16260,16260,16260,16260,0
20240812,121900,5386470,16260,16260,16260,16260,0
20240812,121800,5386470,16260,16260,16260,16260,0
20240812,121700,5386470,16260,16260,16260,16260,0
20240812,121600,5386470,16260,16260,16260,16260,0
20240812,121500,5386470,16260,16260,16260,16260,3
20240812,121400,5337690,16260,16260,16260,16260,0
20240812,121300,5337690,16260,16260,16260,16260,0
20240812,121200,5337690,16260,16260,16260,16260,0
20240812,121100,5337690,16260,16260,16260,16260,0
20240812,121000,5337690,16260,16260,16260,16260,0
20240812,120900,5337690,16260,16260,16260,16260,0
20240812,120800,5337690,16260,16260,16260,16260,0
20240812,120700,5337690,16260,16260,16260,16260,0
20240812,120600,5337690,16260,16260,16260,16260,0
20240812,120500,5337690,16260,16260,16260,16260,0
20240812,120400,5337690,16260,16260,16260,16260,0
20240812,120300,5337690,16260,16260,16260,16260,0
20240812,120200,5337690,16260,16260,16260,16260,0
20240812,120100,5337690,16260,16260,16260,16260,0
20240812,120000,5337690,16260,16260,16260,16260,0
20240812,115900,5337690,16260,16260,16260,16260,0
20240812,115800,5337690,16260,16250,16260,16250,7
20240812,115700,5223930,16250,16250,16250,16250,0
20240812,115600,5223930,16250,16250,16250,16250,0
20240812,115500,5223930,16250,16250,16250,16250,0
20240812,115400,5223930,16250,16250,16250,16250,0
20240812,115300,5223930,16250,16250,16250,16250,0
20240812,115200,5223930,16250,16250,16250,16250,0
20240812,115100,5223930,16250,16250,16250,16250,0
20240812,115000,5223930,16250,16250,16250,16250,0
20240812,114900,5223930,16250,16250,16250,16250,0
20240812,114800,5223930,16250,16250,16250,16250,0
20240812,114700,5223930,16250,16250,16250,16250,0
20240812,114600,5223930,16250,16250,16250,16250,0
20240812,114500,5223930,16250,16250,16250,16250,0
20240812,114400,5223930,16250,16250,16250,16250,0
20240812,114300,5223930,16250,16250,16250,16250,0
20240812,114200,5223930,16250,16250,16250,16250,0
20240812,114100,5223930,16250,16250,16250,16250,0
20240812,114000,5223930,16250,16250,16250,16250,0
20240812,113900,5223930,16250,16250,16250,16250,0
20240812,113800,5223930,16250,16250,16250,16250,0
20240812,113700,5223930,16250,16250,16250,16250,0
20240812,113600,5223930,16250,16250,16250,16250,0
20240812,113500,5223930,16250,16250,16250,16250,0
20240812,113400,5223930,16250,16250,16250,16250,0
20240812,113300,5223930,16250,16250,16250,16250,0
20240812,113200,5223930,16250,16250,16250,16250,0
20240812,113100,5223930,16250,16250,16250,16250,0
20240812,113000,5223930,16250,16250,16250,16250,0
20240812,112900,5223930,16250,16250,16250,16250,0
20240812,112800,5223930,16250,16250,16250,16250,0
20240812,112700,5223930,16250,16250,16250,16250,8
20240812,112600,5093930,16250,16250,16250,16250,0
20240812,112500,5093930,16250,16250,16250,16250,0
20240812,112400,5093930,16250,16250,16250,16250,0
20240812,112300,5093930,16250,16250,16250,16250,0
20240812,112200,5093930,16250,16250,16250,16250,0
20240812,112100,5093930,16250,16250,16250,16250,0
20240812,112000,5093930,16250,16250,16250,16250,0
20240812,111900,5093930,16250,16250,16250,16250,10
20240812,111800,4931430,16260,16260,16260,16260,0
20240812,111700,4931430,16260,16260,16260,16260,0
20240812,111600,4931430,16260,16260,16260,16260,0
20240812,111500,4931430,16260,16260,16260,16260,3
20240812,111400,4882650,16260,16260,16260,16260,0
20240812,111300,4882650,16260,16260,16260,16260,0
20240812,111200,4882650,16260,16260,16260,16260,0
20240812,111100,4882650,16260,16260,16260,16260,0
20240812,111000,4882650,16260,16260,16260,16260,0
20240812,110900,4882650,16260,16260,16260,16260,0
20240812,110800,4882650,16260,16260,16260,16260,0
20240812,110700,4882650,16260,16260,16260,16260,0
20240812,110600,4882650,16260,16260,16260,16260,0
20240812,110500,4882650,16260,16260,16260,16260,0
20240812,110400,4882650,16260,16260,16260,16260,0
20240812,110300,4882650,16260,16260,16260,16260,0
20240812,110200,4882650,16260,16260,16260,16260,0
20240812,110100,4882650,16260,16260,16260,16260,0
20240812,110000,4882650,16260,16260,16260,16260,0
20240812,105900,4882650,16260,16260,16260,16260,25
20240812,105800,4476150,16260,16260,16260,16260,1
20240812,105700,4459890,16260,16260,16260,16260,0
20240812,105600,4459890,16260,16260,16260,16260,1
20240812,105500,4443630,16210,16210,16210,16210,0
20240812,105400,4443630,16210,16210,16210,16210,0
20240812,105300,4443630,16210,16210,16210,16210,0
20240812,105200,4443630,16210,16210,16210,16210,0
20240812,105100,4443630,16210,16210,16210,16210,0
20240812,105000,4443630,16210,16210,16210,16210,0
20240812,104900,4443630,16210,16210,16210,16210,0
20240812,104800,4443630,16210,16210,16210,16210,2
20240812,104700,4411210,16260,16260,16260,16260,0
20240812,104600,4411210,16260,16260,16260,16260,136
20240812,104500,2199850,16270,16270,16270,16270,0
20240812,104400,2199850,16270,16270,16270,16270,0
20240812,104300,2199850,16270,16270,16270,16270,0
20240812,104200,2199850,16270,16270,16270,16270,0
20240812,104100,2199850,16270,16270,16270,16270,0
20240812,104000,2199850,16270,16270,16270,16270,0
20240812,103900,2199850,16270,16270,16270,16270,0
20240812,103800,2199850,16270,16270,16270,16270,1
20240812,103700,2183580,16270,16270,16270,16270,0
20240812,103600,2183580,16270,16270,16270,16270,0
20240812,103500,2183580,16270,16270,16270,16270,0
20240812,103400,2183580,16270,16270,16270,16270,0
20240812,103300,2183580,16270,16270,16270,16270,0
20240812,103200,2183580,16270,16270,16270,16270,0
20240812,103100,2183580,16270,16270,16270,16270,1
20240812,103000,2167310,16270,16270,16270,16270,0
20240812,102900,2167310,16270,16270,16270,16270,0
20240812,102800,2167310,16270,16270,16270,16270,0
20240812,102700,2167310,16270,16270,16270,16270,0
20240812,102600,2167310,16270,16270,16270,16270,0
20240812,102500,2167310,16270,16270,16270,16270,0
20240812,102400,2167310,16270,16270,16270,16270,0
20240812,102300,2167310,16270,16270,16270,16270,0
20240812,102200,2167310,16270,16270,16270,16270,0
20240812,102100,2167310,16270,16270,16270,16270,0
20240812,102000,2167310,16270,16270,16270,16270,0
20240812,101900,2167310,16270,16270,16270,16270,1
20240812,101800,2151040,16320,16320,16320,16320,0
20240812,101700,2151040,16320,16320,16320,16320,0
20240812,101600,2151040,16320,16320,16320,16320,0
20240812,101500,2151040,16320,16270,16320,16270,4
20240812,101400,2085810,16320,16320,16320,16320,0
20240812,101300,2085810,16320,16320,16320,16320,0
20240812,101200,2085810,16320,16320,16320,16320,0
20240812,101100,2085810,16320,16320,16320,16320,0
20240812,101000,2085810,16320,16320,16320,16320,0
20240812,100900,2085810,16320,16320,16320,16320,0
20240812,100800,2085810,16320,16320,16320,16320,0
20240812,100700,2085810,16320,16320,16320,16320,0
20240812,100600,2085810,16320,16320,16320,16320,0
20240812,100500,2085810,16320,16320,16320,16320,0
20240812,100400,2085810,16320,16300,16320,16300,25
20240812,100300,1678090,16300,16300,16300,16300,0
20240812,100200,1678090,16300,16300,16300,16300,0
20240812,100100,1678090,16300,16300,16300,16300,0
20240812,100000,1678090,16300,16300,16300,16300,0
20240812,095900,1678090,16300,16300,16300,16300,0
20240812,095800,1678090,16300,16300,16300,16300,0
20240812,095700,1678090,16300,16300,16300,16300,1
20240812,095600,1661790,16260,16260,16260,16260,0
20240812,095500,1661790,16260,16260,16260,16260,45
20240812,095400,930090,16260,16260,16260,16260,0
20240812,095300,930090,16260,16260,16260,16260,0
20240812,095200,930090,16260,16260,16260,16260,0
20240812,095100,930090,16260,16260,16260,16260,0
20240812,095000,930090,16260,16260,16260,16260,0
20240812,094900,930090,16260,16260,16260,16260,0
20240812,094800,930090,16260,16260,16260,16260,0
20240812,094700,930090,16260,16260,16260,16260,0
20240812,094600,930090,16260,16260,16260,16260,0
20240812,094500,930090,16260,16260,16260,16260,0
20240812,094400,930090,16260,16260,16260,16260,0
20240812,094300,930090,16260,16260,16260,16260,0
20240812,094200,930090,16260,16260,16260,16260,0
20240812,094100,930090,16260,16260,16260,16260,0
20240812,094000,930090,16260,16260,16260,16260,0
20240812,093900,930090,16260,16260,16260,16260,0
20240812,093800,930090,16260,16260,16260,16260,10
20240812,093700,767490,16310,16310,16310,16310,0
20240812,093600,767490,16310,16310,16310,16310,0
20240812,093500,767490,16310,16310,16310,16310,0
20240812,093400,767490,16310,16310,16310,16310,0
20240812,093300,767490,16310,16310,16310,16310,0
20240812,093200,767490,16310,16310,16310,16310,0
20240812,093100,767490,16310,16310,16310,16310,1
20240812,093000,751180,16360,16360,16360,16360,0
20240812,092900,751180,16360,16360,16360,16360,0
20240812,092800,751180,16360,16360,16360,16360,0
20240812,092700,751180,16360,16360,16360,16360,0
20240812,092600,751180,16360,16360,16360,16360,0
20240812,092500,751180,16360,16360,16360,16360,0
20240812,092400,751180,16360,16360,16360,16360,0
20240812,092300,751180,16360,16360,16360,16360,0
20240812,092200,751180,16360,16360,16360,16360,0
20240812,092100,751180,16360,16360,16360,16360,0
20240812,092000,751180,16360,16360,16360,16360,0
20240812,091900,751180,16360,16300,16360,16300,5
20240812,091800,669460,16260,16260,16260,16260,0
20240812,091700,669460,16260,16260,16260,16260,0
20240812,091600,669460,16260,16260,16260,16260,0
20240812,091500,669460,16260,16260,16260,16260,0
20240812,091400,669460,16260,16260,16260,16260,14
20240812,091300,441820,16270,16270,16270,16270,0
20240812,091200,441820,16270,16270,16270,16270,0
20240812,091100,441820,16270,16270,16270,16270,0
20240812,091000,441820,16270,16270,16270,16270,0
20240812,090900,441820,16270,16270,16270,16270,0
20240812,090800,441820,16270,16270,16270,16270,0
20240812,090700,441820,16270,16270,16270,16270,0
20240812,090600,441820,16270,16270,16270,16270,0
20240812,090500,441820,16270,16270,16270,16270,0
20240812,090400,441820,16270,16270,16270,16270,0
20240812,090300,441820,16270,16270,16270,16270,1
20240812,090200,425550,16340,16390,16390,16340,23
20240812,090100,48780,16260,16260,16260,16260,0
20240812,090000,48780,16260,16260,16260,16260,3