KissMeData/001770/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,183500,22335730,16100,16100,16100,16100,81
20240814,183400,22335730,16100,16100,16100,16100,0
20240814,183300,22335730,16100,16100,16100,16100,0
20240814,183200,22335730,16100,16100,16100,16100,0
20240814,183100,22335730,16100,16100,16100,16100,0
20240814,183000,22335730,16100,16100,16100,16100,0
20240814,182900,22335730,16100,16100,16100,16100,0
20240814,182800,22335730,16100,16100,16100,16100,0
20240814,182700,22335730,16100,16100,16100,16100,0
20240814,182600,22335730,16100,16100,16100,16100,0
20240814,182500,22335730,16100,16100,16100,16100,0
20240814,182400,22335730,16100,16100,16100,16100,0
20240814,182300,22335730,16100,16100,16100,16100,0
20240814,182200,22335730,16100,16100,16100,16100,0
20240814,182100,22335730,16100,16100,16100,16100,0
20240814,182000,22335730,16100,16100,16100,16100,0
20240814,181900,22335730,16100,16100,16100,16100,0
20240814,181800,22335730,16100,16100,16100,16100,0
20240814,181700,22335730,16100,16100,16100,16100,0
20240814,181600,22335730,16100,16100,16100,16100,0
20240814,181500,22335730,16100,16100,16100,16100,0
20240814,181400,22335730,16100,16100,16100,16100,0
20240814,181300,22335730,16100,16100,16100,16100,0
20240814,181200,22335730,16100,16100,16100,16100,0
20240814,181100,22335730,16100,16100,16100,16100,0
20240814,181000,22335730,16100,16100,16100,16100,0
20240814,180900,22335730,16100,16100,16100,16100,0
20240814,180800,22335730,16100,16100,16100,16100,0
20240814,180700,22335730,16100,16100,16100,16100,0
20240814,180600,22335730,16100,16100,16100,16100,0
20240814,180500,22335730,16100,16100,16100,16100,81
20240814,180400,22335730,16100,16100,16100,16100,0
20240814,180300,22335730,16100,16100,16100,16100,0
20240814,180200,22335730,16100,16100,16100,16100,0
20240814,180100,22335730,16100,16100,16100,16100,0
20240814,180000,22335730,16100,16100,16100,16100,0
20240814,175900,22335730,16100,16100,16100,16100,0
20240814,175800,22335730,16100,16100,16100,16100,0
20240814,175700,22335730,16100,16100,16100,16100,0
20240814,175600,22335730,16100,16100,16100,16100,0
20240814,175500,22335730,16100,16100,16100,16100,0
20240814,175400,22335730,16100,16100,16100,16100,0
20240814,175300,22335730,16100,16100,16100,16100,0
20240814,175200,22335730,16100,16100,16100,16100,0
20240814,175100,22335730,16100,16100,16100,16100,0
20240814,175000,22335730,16100,16100,16100,16100,0
20240814,174900,22335730,16100,16100,16100,16100,0
20240814,174800,22335730,16100,16100,16100,16100,0
20240814,174700,22335730,16100,16100,16100,16100,0
20240814,174600,22335730,16100,16100,16100,16100,0
20240814,174500,22335730,16100,16100,16100,16100,0
20240814,174400,22335730,16100,16100,16100,16100,0
20240814,174300,22335730,16100,16100,16100,16100,0
20240814,174200,22335730,16100,16100,16100,16100,0
20240814,174100,22335730,16100,16100,16100,16100,0
20240814,174000,22335730,16100,16100,16100,16100,0
20240814,173900,22335730,16100,16100,16100,16100,0
20240814,173800,22335730,16100,16100,16100,16100,0
20240814,173700,22335730,16100,16100,16100,16100,0
20240814,173600,22335730,16100,16100,16100,16100,0
20240814,173500,22335730,16100,16100,16100,16100,81
20240814,173400,22335730,16100,16100,16100,16100,0
20240814,173300,22335730,16100,16100,16100,16100,0
20240814,173200,22335730,16100,16100,16100,16100,0
20240814,173100,22335730,16100,16100,16100,16100,0
20240814,173000,22335730,16100,16100,16100,16100,0
20240814,172900,22335730,16100,16100,16100,16100,0
20240814,172800,22335730,16100,16100,16100,16100,0
20240814,172700,22335730,16100,16100,16100,16100,0
20240814,172600,22335730,16100,16100,16100,16100,0
20240814,172500,22335730,16100,16100,16100,16100,0
20240814,172400,22335730,16100,16100,16100,16100,0
20240814,172300,22335730,16100,16100,16100,16100,0
20240814,172200,22335730,16100,16100,16100,16100,0
20240814,172100,22335730,16100,16100,16100,16100,0
20240814,172000,22335730,16100,16100,16100,16100,0
20240814,171900,22335730,16100,16100,16100,16100,0
20240814,171800,22335730,16100,16100,16100,16100,0
20240814,171700,22335730,16100,16100,16100,16100,0
20240814,171600,22335730,16100,16100,16100,16100,0
20240814,171500,22335730,16100,16100,16100,16100,0
20240814,171400,22335730,16100,16100,16100,16100,0
20240814,171300,22335730,16100,16100,16100,16100,0
20240814,171200,22335730,16100,16100,16100,16100,0
20240814,171100,22335730,16100,16100,16100,16100,0
20240814,171000,22335730,16100,16100,16100,16100,0
20240814,170900,22335730,16100,16100,16100,16100,0
20240814,170800,22335730,16100,16100,16100,16100,0
20240814,170700,22335730,16100,16100,16100,16100,0
20240814,170600,22335730,16100,16100,16100,16100,0
20240814,170500,22335730,16100,16100,16100,16100,81
20240814,170400,22335730,16100,16100,16100,16100,0
20240814,170300,22335730,16100,16100,16100,16100,0
20240814,170200,22335730,16100,16100,16100,16100,0
20240814,170100,22335730,16100,16100,16100,16100,0
20240814,170000,22335730,16100,16100,16100,16100,0
20240814,165900,22335730,16100,16100,16100,16100,0
20240814,165800,22335730,16100,16100,16100,16100,0
20240814,165700,22335730,16100,16100,16100,16100,0
20240814,165600,22335730,16100,16100,16100,16100,0
20240814,165500,22335730,16100,16100,16100,16100,0
20240814,165400,22335730,16100,16100,16100,16100,0
20240814,165300,22335730,16100,16100,16100,16100,0
20240814,165200,22335730,16100,16100,16100,16100,0
20240814,165100,22335730,16100,16100,16100,16100,0
20240814,165000,22335730,16100,16100,16100,16100,0
20240814,164900,22335730,16100,16100,16100,16100,0
20240814,164800,22335730,16100,16100,16100,16100,0
20240814,164700,22335730,16100,16100,16100,16100,0
20240814,164600,22335730,16100,16100,16100,16100,0
20240814,164500,22335730,16100,16100,16100,16100,0
20240814,164400,22335730,16100,16100,16100,16100,0
20240814,164300,22335730,16100,16100,16100,16100,0
20240814,164200,22335730,16100,16100,16100,16100,0
20240814,164100,22335730,16100,16100,16100,16100,0
20240814,164000,22335730,16100,16100,16100,16100,0
20240814,163900,22335730,16100,16100,16100,16100,0
20240814,163800,22335730,16100,16100,16100,16100,0
20240814,163700,22335730,16100,16100,16100,16100,0
20240814,163600,22335730,16100,16100,16100,16100,0
20240814,163500,22335730,16100,16100,16100,16100,81
20240814,163400,22335730,16100,16100,16100,16100,0
20240814,163300,22335730,16100,16100,16100,16100,0
20240814,163200,22335730,16100,16100,16100,16100,0
20240814,163100,22335730,16100,16100,16100,16100,0
20240814,163000,22335730,16100,16100,16100,16100,0
20240814,162900,22335730,16100,16100,16100,16100,0
20240814,162800,22335730,16100,16100,16100,16100,0
20240814,162700,22335730,16100,16100,16100,16100,0
20240814,162600,22335730,16100,16100,16100,16100,0
20240814,162500,22335730,16100,16100,16100,16100,0
20240814,162400,22335730,16100,16100,16100,16100,0
20240814,162300,22335730,16100,16100,16100,16100,0
20240814,162200,22335730,16100,16100,16100,16100,0
20240814,162100,22335730,16100,16100,16100,16100,0
20240814,162000,22335730,16100,16100,16100,16100,0
20240814,161900,22335730,16100,16100,16100,16100,0
20240814,161800,22335730,16100,16100,16100,16100,0
20240814,161700,22335730,16100,16100,16100,16100,0
20240814,161600,22335730,16100,16100,16100,16100,0
20240814,161500,22335730,16100,16100,16100,16100,0
20240814,161400,22335730,16100,16100,16100,16100,0
20240814,161300,22335730,16100,16100,16100,16100,0
20240814,161200,22335730,16100,16100,16100,16100,0
20240814,161100,22335730,16100,16100,16100,16100,0
20240814,161000,22335730,16100,16100,16100,16100,0
20240814,160900,22335730,16100,16100,16100,16100,0
20240814,160800,22335730,16100,16100,16100,16100,0
20240814,160700,22335730,16100,16100,16100,16100,0
20240814,160600,22335730,16100,16100,16100,16100,0
20240814,160500,22335730,16100,16100,16100,16100,81
20240814,160400,22335730,16100,16100,16100,16100,0
20240814,160300,22335730,16100,16100,16100,16100,0
20240814,160200,22335730,16100,16100,16100,16100,0
20240814,160100,22335730,16100,16100,16100,16100,0
20240814,160000,22335730,16100,16100,16100,16100,0
20240814,155900,22335730,16100,16100,16100,16100,0
20240814,155800,22335730,16100,16100,16100,16100,0
20240814,155700,22335730,16100,16100,16100,16100,0
20240814,155600,22335730,16100,16100,16100,16100,0
20240814,155500,22335730,16100,16100,16100,16100,0
20240814,155400,22335730,16100,16100,16100,16100,0
20240814,155300,22335730,16100,16100,16100,16100,0
20240814,155200,22335730,16100,16100,16100,16100,0
20240814,155100,22335730,16100,16100,16100,16100,0
20240814,155000,22335730,16100,16100,16100,16100,0
20240814,154900,22335730,16100,16100,16100,16100,0
20240814,154800,22335730,16100,16100,16100,16100,0
20240814,154700,22335730,16100,16100,16100,16100,0
20240814,154600,22335730,16100,16100,16100,16100,0
20240814,154500,22335730,16100,16100,16100,16100,0
20240814,154400,22335730,16100,16100,16100,16100,0
20240814,154300,22335730,16100,16100,16100,16100,0
20240814,154200,22335730,16100,16100,16100,16100,0
20240814,154100,22335730,16100,16100,16100,16100,0
20240814,154000,22335730,16100,16100,16100,16100,0
20240814,153900,22335730,16100,16100,16100,16100,0
20240814,153800,22335730,16100,16100,16100,16100,0
20240814,153700,22335730,16100,16100,16100,16100,0
20240814,153600,22335730,16100,16100,16100,16100,0
20240814,153500,22335730,16100,16100,16100,16100,81
20240814,153400,22335730,16100,16100,16100,16100,0
20240814,153300,22335730,16100,16100,16100,16100,0
20240814,153200,22335730,16100,16100,16100,16100,0
20240814,153100,22335730,16100,16100,16100,16100,0
20240814,153000,22335730,16100,16100,16100,16100,81
20240814,152900,21031630,16070,16070,16070,16070,0
20240814,152800,21031630,16070,16070,16070,16070,0
20240814,152700,21031630,16070,16070,16070,16070,0
20240814,152600,21031630,16070,16070,16070,16070,0
20240814,152500,21031630,16070,16070,16070,16070,0
20240814,152400,21031630,16070,16070,16070,16070,0
20240814,152300,21031630,16070,16070,16070,16070,0
20240814,152200,21031630,16070,16070,16070,16070,0
20240814,152100,21031630,16070,16070,16070,16070,0
20240814,152000,21031630,16070,16070,16070,16070,0
20240814,151900,21031630,16070,16070,16070,16070,0
20240814,151800,21031630,16070,16070,16070,16070,13
20240814,151700,20822720,16170,16170,16170,16170,0
20240814,151600,20822720,16170,16170,16170,16170,0
20240814,151500,20822720,16170,16170,16170,16170,0
20240814,151400,20822720,16170,16170,16170,16170,0
20240814,151300,20822720,16170,16170,16170,16170,0
20240814,151200,20822720,16170,16170,16170,16170,0
20240814,151100,20822720,16170,16170,16170,16170,0
20240814,151000,20822720,16170,16170,16170,16170,0
20240814,150900,20822720,16170,16170,16170,16170,0
20240814,150800,20822720,16170,16170,16170,16170,0
20240814,150700,20822720,16170,16170,16170,16170,0
20240814,150600,20822720,16170,16170,16170,16170,0
20240814,150500,20822720,16170,16170,16170,16170,0
20240814,150400,20822720,16170,16170,16170,16170,0
20240814,150300,20822720,16170,16170,16170,16170,4
20240814,150200,20758040,16100,16100,16100,16100,0
20240814,150100,20758040,16100,16110,16110,16100,40
20240814,150000,20113920,16160,16160,16160,16160,0
20240814,145900,20113920,16160,16160,16160,16160,1
20240814,145800,20097760,16160,16160,16160,16160,0
20240814,145700,20097760,16160,16160,16160,16160,1
20240814,145600,20081600,16160,16160,16160,16160,1
20240814,145500,20065440,16170,16170,16170,16170,0
20240814,145400,20065440,16170,16170,16170,16170,0
20240814,145300,20065440,16170,16170,16170,16170,0
20240814,145200,20065440,16170,16170,16170,16170,0
20240814,145100,20065440,16170,16170,16170,16170,0
20240814,145000,20065440,16170,16170,16170,16170,0
20240814,144900,20065440,16170,16170,16170,16170,0
20240814,144800,20065440,16170,16170,16170,16170,0
20240814,144700,20065440,16170,16170,16170,16170,0
20240814,144600,20065440,16170,16170,16170,16170,0
20240814,144500,20065440,16170,16170,16170,16170,0
20240814,144400,20065440,16170,16170,16170,16170,0
20240814,144300,20065440,16170,16170,16170,16170,0
20240814,144200,20065440,16170,16170,16170,16170,0
20240814,144100,20065440,16170,16170,16170,16170,0
20240814,144000,20065440,16170,16170,16170,16170,0
20240814,143900,20065440,16170,16170,16170,16170,0
20240814,143800,20065440,16170,16170,16170,16170,0
20240814,143700,20065440,16170,16170,16170,16170,0
20240814,143600,20065440,16170,16170,16170,16170,0
20240814,143500,20065440,16170,16170,16170,16170,0
20240814,143400,20065440,16170,16170,16170,16170,0
20240814,143300,20065440,16170,16170,16170,16170,0
20240814,143200,20065440,16170,16170,16170,16170,0
20240814,143100,20065440,16170,16170,16170,16170,0
20240814,143000,20065440,16170,16170,16170,16170,0
20240814,142900,20065440,16170,16170,16170,16170,0
20240814,142800,20065440,16170,16170,16170,16170,0
20240814,142700,20065440,16170,16170,16170,16170,0
20240814,142600,20065440,16170,16170,16170,16170,0
20240814,142500,20065440,16170,16170,16170,16170,1
20240814,142400,20049270,16160,16160,16160,16160,2
20240814,142300,20016950,16170,16170,16170,16170,0
20240814,142200,20016950,16170,16170,16170,16170,0
20240814,142100,20016950,16170,16170,16170,16170,0
20240814,142000,20016950,16170,16170,16170,16170,0
20240814,141900,20016950,16170,16170,16170,16170,0
20240814,141800,20016950,16170,16170,16170,16170,0
20240814,141700,20016950,16170,16170,16170,16170,0
20240814,141600,20016950,16170,16170,16170,16170,0
20240814,141500,20016950,16170,16170,16170,16170,0
20240814,141400,20016950,16170,16170,16170,16170,0
20240814,141300,20016950,16170,16170,16170,16170,0
20240814,141200,20016950,16170,16170,16170,16170,0
20240814,141100,20016950,16170,16170,16170,16170,0
20240814,141000,20016950,16170,16170,16170,16170,0
20240814,140900,20016950,16170,16170,16170,16170,0
20240814,140800,20016950,16170,16170,16170,16170,0
20240814,140700,20016950,16170,16170,16170,16170,0
20240814,140600,20016950,16170,16170,16170,16170,0
20240814,140500,20016950,16170,16170,16170,16170,0
20240814,140400,20016950,16170,16170,16170,16170,0
20240814,140300,20016950,16170,16170,16170,16170,0
20240814,140200,20016950,16170,16170,16170,16170,0
20240814,140100,20016950,16170,16170,16170,16170,0
20240814,140000,20016950,16170,16170,16170,16170,0
20240814,135900,20016950,16170,16170,16170,16170,0
20240814,135800,20016950,16170,16170,16170,16170,0
20240814,135700,20016950,16170,16170,16170,16170,0
20240814,135600,20016950,16170,16170,16170,16170,0
20240814,135500,20016950,16170,16170,16170,16170,0
20240814,135400,20016950,16170,16170,16170,16170,0
20240814,135300,20016950,16170,16170,16170,16170,0
20240814,135200,20016950,16170,16170,16170,16170,0
20240814,135100,20016950,16170,16170,16170,16170,0
20240814,135000,20016950,16170,16170,16170,16170,0
20240814,134900,20016950,16170,16170,16170,16170,0
20240814,134800,20016950,16170,16170,16170,16170,1
20240814,134700,20000780,16230,16230,16230,16230,0
20240814,134600,20000780,16230,16230,16230,16230,0
20240814,134500,20000780,16230,16230,16230,16230,0
20240814,134400,20000780,16230,16230,16230,16230,0
20240814,134300,20000780,16230,16230,16230,16230,0
20240814,134200,20000780,16230,16230,16230,16230,0
20240814,134100,20000780,16230,16230,16230,16230,0
20240814,134000,20000780,16230,16230,16230,16230,0
20240814,133900,20000780,16230,16230,16230,16230,0
20240814,133800,20000780,16230,16230,16230,16230,0
20240814,133700,20000780,16230,16230,16230,16230,0
20240814,133600,20000780,16230,16230,16230,16230,0
20240814,133500,20000780,16230,16230,16230,16230,0
20240814,133400,20000780,16230,16230,16230,16230,0
20240814,133300,20000780,16230,16230,16230,16230,0
20240814,133200,20000780,16230,16230,16230,16230,0
20240814,133100,20000780,16230,16230,16230,16230,0
20240814,133000,20000780,16230,16230,16230,16230,0
20240814,132900,20000780,16230,16230,16230,16230,0
20240814,132800,20000780,16230,16230,16230,16230,0
20240814,132700,20000780,16230,16230,16230,16230,0
20240814,132600,20000780,16230,16230,16230,16230,0
20240814,132500,20000780,16230,16210,16230,16210,3
20240814,132400,19952120,16070,16070,16070,16070,0
20240814,132300,19952120,16070,16100,16100,16070,60
20240814,132200,18987560,16220,16220,16220,16220,0
20240814,132100,18987560,16220,16220,16220,16220,0
20240814,132000,18987560,16220,16220,16220,16220,0
20240814,131900,18987560,16220,16220,16220,16220,0
20240814,131800,18987560,16220,16220,16220,16220,0
20240814,131700,18987560,16220,16220,16220,16220,0
20240814,131600,18987560,16220,16220,16220,16220,1
20240814,131500,18971340,16230,16220,16230,16220,2
20240814,131400,18938890,16100,16100,16100,16100,0
20240814,131300,18938890,16100,16100,16100,16100,0
20240814,131200,18938890,16100,16100,16100,16100,0
20240814,131100,18938890,16100,16100,16100,16100,0
20240814,131000,18938890,16100,16100,16100,16100,0
20240814,130900,18938890,16100,16100,16100,16100,0
20240814,130800,18938890,16100,16100,16100,16100,0
20240814,130700,18938890,16100,16100,16100,16100,0
20240814,130600,18938890,16100,16100,16100,16100,0
20240814,130500,18938890,16100,16100,16100,16100,0
20240814,130400,18938890,16100,16100,16100,16100,0
20240814,130300,18938890,16100,16100,16100,16100,0
20240814,130200,18938890,16100,16100,16100,16100,0
20240814,130100,18938890,16100,16100,16100,16100,0
20240814,130000,18938890,16100,16100,16100,16100,0
20240814,125900,18938890,16100,16100,16100,16100,0
20240814,125800,18938890,16100,16100,16100,16100,0
20240814,125700,18938890,16100,16100,16100,16100,0
20240814,125600,18938890,16100,16100,16100,16100,0
20240814,125500,18938890,16100,16100,16100,16100,0
20240814,125400,18938890,16100,16100,16100,16100,0
20240814,125300,18938890,16100,16100,16100,16100,0
20240814,125200,18938890,16100,16100,16100,16100,0
20240814,125100,18938890,16100,16100,16100,16100,0
20240814,125000,18938890,16100,16100,16100,16100,0
20240814,124900,18938890,16100,16100,16100,16100,0
20240814,124800,18938890,16100,16100,16100,16100,0
20240814,124700,18938890,16100,16100,16100,16100,0
20240814,124600,18938890,16100,16100,16100,16100,0
20240814,124500,18938890,16100,16100,16100,16100,0
20240814,124400,18938890,16100,16100,16100,16100,0
20240814,124300,18938890,16100,16100,16100,16100,0
20240814,124200,18938890,16100,16100,16100,16100,0
20240814,124100,18938890,16100,16100,16100,16100,0
20240814,124000,18938890,16100,16100,16100,16100,0
20240814,123900,18938890,16100,16100,16100,16100,0
20240814,123800,18938890,16100,16100,16100,16100,0
20240814,123700,18938890,16100,16100,16100,16100,0
20240814,123600,18938890,16100,16100,16100,16100,0
20240814,123500,18938890,16100,16110,16110,16100,5
20240814,123400,18858350,16230,16230,16230,16230,1
20240814,123300,18842120,16240,16240,16240,16240,0
20240814,123200,18842120,16240,16230,16240,16230,2
20240814,123100,18809650,16220,16220,16220,16220,2
20240814,123000,18777210,16230,16230,16230,16230,1
20240814,122900,18760980,16240,16240,16240,16240,0
20240814,122800,18760980,16240,16240,16240,16240,0
20240814,122700,18760980,16240,16240,16240,16240,0
20240814,122600,18760980,16240,16240,16240,16240,0
20240814,122500,18760980,16240,16240,16240,16240,0
20240814,122400,18760980,16240,16240,16240,16240,0
20240814,122300,18760980,16240,16240,16240,16240,0
20240814,122200,18760980,16240,16240,16240,16240,0
20240814,122100,18760980,16240,16240,16240,16240,0
20240814,122000,18760980,16240,16240,16240,16240,0
20240814,121900,18760980,16240,16240,16240,16240,0
20240814,121800,18760980,16240,16240,16240,16240,0
20240814,121700,18760980,16240,16240,16240,16240,0
20240814,121600,18760980,16240,16240,16240,16240,0
20240814,121500,18760980,16240,16240,16240,16240,0
20240814,121400,18760980,16240,16240,16240,16240,0
20240814,121300,18760980,16240,16240,16240,16240,0
20240814,121200,18760980,16240,16240,16240,16240,0
20240814,121100,18760980,16240,16240,16240,16240,0
20240814,121000,18760980,16240,16240,16240,16240,0
20240814,120900,18760980,16240,16240,16240,16240,0
20240814,120800,18760980,16240,16240,16240,16240,0
20240814,120700,18760980,16240,16240,16240,16240,0
20240814,120600,18760980,16240,16240,16240,16240,1
20240814,120500,18744740,16080,16080,16080,16080,0
20240814,120400,18744740,16080,16080,16080,16080,0
20240814,120300,18744740,16080,16080,16080,16080,1
20240814,120200,18728660,16250,16250,16250,16250,0
20240814,120100,18728660,16250,16250,16250,16250,0
20240814,120000,18728660,16250,16250,16250,16250,0
20240814,115900,18728660,16250,16250,16250,16250,0
20240814,115800,18728660,16250,16250,16250,16250,0
20240814,115700,18728660,16250,16250,16250,16250,0
20240814,115600,18728660,16250,16250,16250,16250,0
20240814,115500,18728660,16250,16250,16250,16250,0
20240814,115400,18728660,16250,16100,16250,16100,124
20240814,115300,16732110,16100,16100,16100,16100,0
20240814,115200,16732110,16100,16100,16100,16100,1
20240814,115100,16716010,16090,16090,16090,16090,3
20240814,115000,16667740,16090,16090,16090,16090,0
20240814,114900,16667740,16090,16090,16090,16090,5
20240814,114800,16587290,16100,16100,16100,16100,0
20240814,114700,16587290,16100,16080,16100,16080,20
20240814,114600,16265500,16000,16000,16000,16000,62
20240814,114500,15273500,15970,15970,15970,15970,62
20240814,114400,14283360,15950,15950,15950,15950,0
20240814,114300,14283360,15950,15950,15950,15950,0
20240814,114200,14283360,15950,15950,15950,15950,0
20240814,114100,14283360,15950,15950,15950,15950,0
20240814,114000,14283360,15950,15950,15950,15950,0
20240814,113900,14283360,15950,15950,15950,15950,5
20240814,113800,14203610,15960,15960,15960,15960,3
20240814,113700,14155730,15950,15950,15950,15950,0
20240814,113600,14155730,15950,15950,15950,15950,0
20240814,113500,14155730,15950,15950,15950,15950,0
20240814,113400,14155730,15950,15950,15950,15950,127
20240814,113300,12130080,15950,15950,15950,15950,0
20240814,113200,12130080,15950,15950,15950,15950,0
20240814,113100,12130080,15950,15950,15950,15950,0
20240814,113000,12130080,15950,15950,15950,15950,0
20240814,112900,12130080,15950,15950,15950,15950,0
20240814,112800,12130080,15950,15950,15950,15950,0
20240814,112700,12130080,15950,15950,15950,15950,1
20240814,112600,12114130,15920,15920,15920,15920,0
20240814,112500,12114130,15920,15920,15920,15920,0
20240814,112400,12114130,15920,15940,15940,15920,36
20240814,112300,11540540,15950,15950,15950,15950,0
20240814,112200,11540540,15950,15950,15950,15950,0
20240814,112100,11540540,15950,15950,15950,15950,4
20240814,112000,11476740,15950,15950,15950,15950,0
20240814,111900,11476740,15950,15950,15950,15950,0
20240814,111800,11476740,15950,15950,15950,15950,0
20240814,111700,11476740,15950,15950,15950,15950,0
20240814,111600,11476740,15950,15950,15950,15950,0
20240814,111500,11476740,15950,15950,15950,15950,0
20240814,111400,11476740,15950,15950,15950,15950,0
20240814,111300,11476740,15950,15950,15950,15950,0
20240814,111200,11476740,15950,15950,15950,15950,0
20240814,111100,11476740,15950,15950,15950,15950,1
20240814,111000,11460790,15940,15940,15940,15940,0
20240814,110900,11460790,15940,15940,15940,15940,0
20240814,110800,11460790,15940,15940,15940,15930,6
20240814,110700,11365160,15950,15950,15950,15950,0
20240814,110600,11365160,15950,15950,15950,15950,0
20240814,110500,11365160,15950,15950,15950,15950,0
20240814,110400,11365160,15950,15950,15950,15950,0
20240814,110300,11365160,15950,15950,15950,15950,0
20240814,110200,11365160,15950,15950,15950,15950,0
20240814,110100,11365160,15950,15950,15950,15950,0
20240814,110000,11365160,15950,15950,15950,15950,0
20240814,105900,11365160,15950,15950,15950,15950,0
20240814,105800,11365160,15950,15950,15950,15950,0
20240814,105700,11365160,15950,15950,15950,15950,0
20240814,105600,11365160,15950,15950,15950,15950,0
20240814,105500,11365160,15950,15950,15950,15950,8
20240814,105400,11237560,15960,15960,15960,15960,0
20240814,105300,11237560,15960,15960,15960,15960,0
20240814,105200,11237560,15960,15960,15960,15960,0
20240814,105100,11237560,15960,15960,15960,15960,0
20240814,105000,11237560,15960,15960,15960,15960,0
20240814,104900,11237560,15960,15960,15960,15960,0
20240814,104800,11237560,15960,15960,15960,15960,0
20240814,104700,11237560,15960,15960,15960,15960,0
20240814,104600,11237560,15960,15960,15960,15960,0
20240814,104500,11237560,15960,15960,15960,15960,0
20240814,104400,11237560,15960,15960,15960,15960,0
20240814,104300,11237560,15960,15960,15960,15960,8
20240814,104200,11109880,15970,15970,15970,15970,0
20240814,104100,11109880,15970,15970,15970,15970,0
20240814,104000,11109880,15970,15970,15970,15970,0
20240814,103900,11109880,15970,15970,15970,15970,0
20240814,103800,11109880,15970,15970,15970,15970,0
20240814,103700,11109880,15970,15970,15970,15970,0
20240814,103600,11109880,15970,15970,15970,15970,0
20240814,103500,11109880,15970,15970,15970,15970,0
20240814,103400,11109880,15970,15970,15970,15970,0
20240814,103300,11109880,15970,15970,15970,15970,0
20240814,103200,11109880,15970,15970,15970,15970,0
20240814,103100,11109880,15970,15970,15970,15970,0
20240814,103000,11109880,15970,15970,15970,15970,0
20240814,102900,11109880,15970,15970,15970,15970,0
20240814,102800,11109880,15970,15970,15970,15970,0
20240814,102700,11109880,15970,15970,15970,15970,0
20240814,102600,11109880,15970,15970,15970,15970,0
20240814,102500,11109880,15970,15970,15970,15970,0
20240814,102400,11109880,15970,15970,15970,15970,1
20240814,102300,11093910,15970,15970,15970,15970,0
20240814,102200,11093910,15970,15970,15970,15970,0
20240814,102100,11093910,15970,15970,15970,15970,0
20240814,102000,11093910,15970,15970,15970,15970,0
20240814,101900,11093910,15970,15970,15970,15970,0
20240814,101800,11093910,15970,15970,15970,15970,1
20240814,101700,11077940,15970,15970,15970,15970,0
20240814,101600,11077940,15970,15970,15970,15970,0
20240814,101500,11077940,15970,15970,15970,15970,0
20240814,101400,11077940,15970,15970,15970,15970,0
20240814,101300,11077940,15970,15970,15970,15970,0
20240814,101200,11077940,15970,15970,15970,15970,0
20240814,101100,11077940,15970,15970,15970,15970,0
20240814,101000,11077940,15970,15970,15970,15970,0
20240814,100900,11077940,15970,15970,15970,15970,0
20240814,100800,11077940,15970,15970,15970,15970,0
20240814,100700,11077940,15970,15970,15970,15970,0
20240814,100600,11077940,15970,15970,15970,15970,0
20240814,100500,11077940,15970,15970,15970,15970,0
20240814,100400,11077940,15970,15970,15970,15970,0
20240814,100300,11077940,15970,15970,15970,15970,0
20240814,100200,11077940,15970,15970,15970,15970,0
20240814,100100,11077940,15970,15970,15970,15970,0
20240814,100000,11077940,15970,15970,15970,15970,0
20240814,095900,11077940,15970,15970,15970,15970,0
20240814,095800,11077940,15970,15970,15970,15970,0
20240814,095700,11077940,15970,15970,15970,15970,0
20240814,095600,11077940,15970,15960,15970,15960,36
20240814,095500,10503170,15960,15950,15960,15950,17
20240814,095400,10231890,15760,15760,15760,15760,100
20240814,095300,8655890,15740,15740,15740,15740,0
20240814,095200,8655890,15740,15740,15740,15740,0
20240814,095100,8655890,15740,15740,15740,15740,0
20240814,095000,8655890,15740,15740,15740,15740,0
20240814,094900,8655890,15740,15740,15740,15740,0
20240814,094800,8655890,15740,15740,15740,15740,0
20240814,094700,8655890,15740,15740,15740,15740,0
20240814,094600,8655890,15740,15740,15740,15740,0
20240814,094500,8655890,15740,15740,15740,15740,0
20240814,094400,8655890,15740,15810,15810,15740,100
20240814,094300,7079740,15740,15740,15740,15740,0
20240814,094200,7079740,15740,15740,15740,15740,0
20240814,094100,7079740,15740,15740,15740,15740,0
20240814,094000,7079740,15740,16080,16080,15740,184
20240814,093900,4178760,16080,16080,16080,16080,0
20240814,093800,4178760,16080,16080,16080,16080,0
20240814,093700,4178760,16080,16080,16080,16080,0
20240814,093600,4178760,16080,16080,16080,16080,0
20240814,093500,4178760,16080,16080,16080,16080,2
20240814,093400,4146600,16080,16080,16080,16080,0
20240814,093300,4146600,16080,16080,16080,16080,1
20240814,093200,4130520,16090,16090,16090,16090,0
20240814,093100,4130520,16090,16090,16090,16090,0
20240814,093000,4130520,16090,16090,16090,16090,1
20240814,092900,4114430,15920,15920,15920,15920,0
20240814,092800,4114430,15920,15920,15920,15920,0
20240814,092700,4114430,15920,15920,15920,15920,0
20240814,092600,4114430,15920,15920,15920,15920,0
20240814,092500,4114430,15920,15920,15920,15920,0
20240814,092400,4114430,15920,15920,15920,15920,57
20240814,092300,3206990,15920,15920,15920,15920,44
20240814,092200,2506510,15920,15920,15920,15920,68
20240814,092100,1423950,15920,15920,15920,15920,36
20240814,092000,850830,15920,15920,15920,15920,4
20240814,091900,787150,16000,16000,16000,16000,0
20240814,091800,787150,16000,16000,16000,16000,0
20240814,091700,787150,16000,16000,16000,16000,3
20240814,091600,739150,16000,16000,16000,16000,11
20240814,091500,563150,16090,16090,16090,16090,0
20240814,091400,563150,16090,16090,16090,16090,0
20240814,091300,563150,16090,16090,16090,16090,4
20240814,091200,498790,16090,16090,16090,16090,0
20240814,091100,498790,16090,16090,16090,16090,0
20240814,091000,498790,16090,16090,16090,16090,0
20240814,090900,498790,16090,16090,16090,16090,0
20240814,090800,498790,16090,16090,16090,16090,0
20240814,090700,498790,16090,16090,16090,16090,0
20240814,090600,498790,16090,16090,16090,16090,0
20240814,090500,498790,16090,16090,16090,16090,0
20240814,090400,498790,16090,16090,16090,16090,0
20240814,090300,498790,16090,16090,16090,16090,0
20240814,090200,498790,16090,16090,16090,16090,0
20240814,090100,498790,16090,16090,16090,16090,0
20240814,090000,498790,16090,16090,16090,16090,31