KissMeData/001770/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,183500,15432530,16000,16000,16000,16000,4
20240820,183400,15432530,16000,16000,16000,16000,0
20240820,183300,15432530,16000,16000,16000,16000,0
20240820,183200,15432530,16000,16000,16000,16000,0
20240820,183100,15432530,16000,16000,16000,16000,0
20240820,183000,15432530,16000,16000,16000,16000,0
20240820,182900,15432530,16000,16000,16000,16000,0
20240820,182800,15432530,16000,16000,16000,16000,0
20240820,182700,15432530,16000,16000,16000,16000,0
20240820,182600,15432530,16000,16000,16000,16000,0
20240820,182500,15432530,16000,16000,16000,16000,0
20240820,182400,15432530,16000,16000,16000,16000,0
20240820,182300,15432530,16000,16000,16000,16000,0
20240820,182200,15432530,16000,16000,16000,16000,0
20240820,182100,15432530,16000,16000,16000,16000,0
20240820,182000,15432530,16000,16000,16000,16000,0
20240820,181900,15432530,16000,16000,16000,16000,0
20240820,181800,15432530,16000,16000,16000,16000,0
20240820,181700,15432530,16000,16000,16000,16000,0
20240820,181600,15432530,16000,16000,16000,16000,0
20240820,181500,15432530,16000,16000,16000,16000,0
20240820,181400,15432530,16000,16000,16000,16000,0
20240820,181300,15432530,16000,16000,16000,16000,0
20240820,181200,15432530,16000,16000,16000,16000,0
20240820,181100,15432530,16000,16000,16000,16000,0
20240820,181000,15432530,16000,16000,16000,16000,0
20240820,180900,15432530,16000,16000,16000,16000,0
20240820,180800,15432530,16000,16000,16000,16000,0
20240820,180700,15432530,16000,16000,16000,16000,0
20240820,180600,15432530,16000,16000,16000,16000,0
20240820,180500,15432530,16000,16000,16000,16000,4
20240820,180400,15432530,16000,16000,16000,16000,0
20240820,180300,15432530,16000,16000,16000,16000,0
20240820,180200,15432530,16000,16000,16000,16000,0
20240820,180100,15432530,16000,16000,16000,16000,0
20240820,180000,15432530,16000,16000,16000,16000,0
20240820,175900,15432530,16000,16000,16000,16000,0
20240820,175800,15432530,16000,16000,16000,16000,0
20240820,175700,15432530,16000,16000,16000,16000,0
20240820,175600,15432530,16000,16000,16000,16000,0
20240820,175500,15432530,16000,16000,16000,16000,0
20240820,175400,15432530,16000,16000,16000,16000,0
20240820,175300,15432530,16000,16000,16000,16000,0
20240820,175200,15432530,16000,16000,16000,16000,0
20240820,175100,15432530,16000,16000,16000,16000,0
20240820,175000,15432530,16000,16000,16000,16000,0
20240820,174900,15432530,16000,16000,16000,16000,0
20240820,174800,15432530,16000,16000,16000,16000,0
20240820,174700,15432530,16000,16000,16000,16000,0
20240820,174600,15432530,16000,16000,16000,16000,0
20240820,174500,15432530,16000,16000,16000,16000,0
20240820,174400,15432530,16000,16000,16000,16000,0
20240820,174300,15432530,16000,16000,16000,16000,0
20240820,174200,15432530,16000,16000,16000,16000,0
20240820,174100,15432530,16000,16000,16000,16000,0
20240820,174000,15432530,16000,16000,16000,16000,0
20240820,173900,15432530,16000,16000,16000,16000,0
20240820,173800,15432530,16000,16000,16000,16000,0
20240820,173700,15432530,16000,16000,16000,16000,0
20240820,173600,15432530,16000,16000,16000,16000,0
20240820,173500,15432530,16000,16000,16000,16000,4
20240820,173400,15432530,16000,16000,16000,16000,0
20240820,173300,15432530,16000,16000,16000,16000,0
20240820,173200,15432530,16000,16000,16000,16000,0
20240820,173100,15432530,16000,16000,16000,16000,0
20240820,173000,15432530,16000,16000,16000,16000,0
20240820,172900,15432530,16000,16000,16000,16000,0
20240820,172800,15432530,16000,16000,16000,16000,0
20240820,172700,15432530,16000,16000,16000,16000,0
20240820,172600,15432530,16000,16000,16000,16000,0
20240820,172500,15432530,16000,16000,16000,16000,0
20240820,172400,15432530,16000,16000,16000,16000,0
20240820,172300,15432530,16000,16000,16000,16000,0
20240820,172200,15432530,16000,16000,16000,16000,0
20240820,172100,15432530,16000,16000,16000,16000,0
20240820,172000,15432530,16000,16000,16000,16000,0
20240820,171900,15432530,16000,16000,16000,16000,0
20240820,171800,15432530,16000,16000,16000,16000,0
20240820,171700,15432530,16000,16000,16000,16000,0
20240820,171600,15432530,16000,16000,16000,16000,0
20240820,171500,15432530,16000,16000,16000,16000,0
20240820,171400,15432530,16000,16000,16000,16000,0
20240820,171300,15432530,16000,16000,16000,16000,0
20240820,171200,15432530,16000,16000,16000,16000,0
20240820,171100,15432530,16000,16000,16000,16000,0
20240820,171000,15432530,16000,16000,16000,16000,0
20240820,170900,15432530,16000,16000,16000,16000,0
20240820,170800,15432530,16000,16000,16000,16000,0
20240820,170700,15432530,16000,16000,16000,16000,0
20240820,170600,15432530,16000,16000,16000,16000,0
20240820,170500,15432530,16000,16000,16000,16000,4
20240820,170400,15432530,16000,16000,16000,16000,0
20240820,170300,15432530,16000,16000,16000,16000,0
20240820,170200,15432530,16000,16000,16000,16000,0
20240820,170100,15432530,16000,16000,16000,16000,0
20240820,170000,15432530,16000,16000,16000,16000,0
20240820,165900,15432530,16000,16000,16000,16000,0
20240820,165800,15432530,16000,16000,16000,16000,0
20240820,165700,15432530,16000,16000,16000,16000,0
20240820,165600,15432530,16000,16000,16000,16000,0
20240820,165500,15432530,16000,16000,16000,16000,0
20240820,165400,15432530,16000,16000,16000,16000,0
20240820,165300,15432530,16000,16000,16000,16000,0
20240820,165200,15432530,16000,16000,16000,16000,0
20240820,165100,15432530,16000,16000,16000,16000,0
20240820,165000,15432530,16000,16000,16000,16000,0
20240820,164900,15432530,16000,16000,16000,16000,0
20240820,164800,15432530,16000,16000,16000,16000,0
20240820,164700,15432530,16000,16000,16000,16000,0
20240820,164600,15432530,16000,16000,16000,16000,0
20240820,164500,15432530,16000,16000,16000,16000,0
20240820,164400,15432530,16000,16000,16000,16000,0
20240820,164300,15432530,16000,16000,16000,16000,0
20240820,164200,15432530,16000,16000,16000,16000,0
20240820,164100,15432530,16000,16000,16000,16000,0
20240820,164000,15432530,16000,16000,16000,16000,0
20240820,163900,15432530,16000,16000,16000,16000,0
20240820,163800,15432530,16000,16000,16000,16000,0
20240820,163700,15432530,16000,16000,16000,16000,0
20240820,163600,15432530,16000,16000,16000,16000,0
20240820,163500,15432530,16000,16000,16000,16000,4
20240820,163400,15432530,16000,16000,16000,16000,0
20240820,163300,15432530,16000,16000,16000,16000,0
20240820,163200,15432530,16000,16000,16000,16000,0
20240820,163100,15432530,16000,16000,16000,16000,0
20240820,163000,15432530,16000,16000,16000,16000,0
20240820,162900,15432530,16000,16000,16000,16000,0
20240820,162800,15432530,16000,16000,16000,16000,0
20240820,162700,15432530,16000,16000,16000,16000,0
20240820,162600,15432530,16000,16000,16000,16000,0
20240820,162500,15432530,16000,16000,16000,16000,0
20240820,162400,15432530,16000,16000,16000,16000,0
20240820,162300,15432530,16000,16000,16000,16000,0
20240820,162200,15432530,16000,16000,16000,16000,0
20240820,162100,15432530,16000,16000,16000,16000,0
20240820,162000,15432530,16000,16000,16000,16000,0
20240820,161900,15432530,16000,16000,16000,16000,0
20240820,161800,15432530,16000,16000,16000,16000,0
20240820,161700,15432530,16000,16000,16000,16000,0
20240820,161600,15432530,16000,16000,16000,16000,0
20240820,161500,15432530,16000,16000,16000,16000,0
20240820,161400,15432530,16000,16000,16000,16000,0
20240820,161300,15432530,16000,16000,16000,16000,0
20240820,161200,15432530,16000,16000,16000,16000,0
20240820,161100,15432530,16000,16000,16000,16000,0
20240820,161000,15432530,16000,16000,16000,16000,0
20240820,160900,15432530,16000,16000,16000,16000,0
20240820,160800,15432530,16000,16000,16000,16000,0
20240820,160700,15432530,16000,16000,16000,16000,0
20240820,160600,15432530,16000,16000,16000,16000,0
20240820,160500,15432530,16000,16000,16000,16000,4
20240820,160400,15432530,16000,16000,16000,16000,0
20240820,160300,15432530,16000,16000,16000,16000,0
20240820,160200,15432530,16000,16000,16000,16000,0
20240820,160100,15432530,16000,16000,16000,16000,0
20240820,160000,15432530,16000,16000,16000,16000,0
20240820,155900,15432530,16000,16000,16000,16000,0
20240820,155800,15432530,16000,16000,16000,16000,0
20240820,155700,15432530,16000,16000,16000,16000,0
20240820,155600,15432530,16000,16000,16000,16000,0
20240820,155500,15432530,16000,16000,16000,16000,0
20240820,155400,15432530,16000,16000,16000,16000,0
20240820,155300,15432530,16000,16000,16000,16000,0
20240820,155200,15432530,16000,16000,16000,16000,0
20240820,155100,15432530,16000,16000,16000,16000,0
20240820,155000,15432530,16000,16000,16000,16000,0
20240820,154900,15432530,16000,16000,16000,16000,0
20240820,154800,15432530,16000,16000,16000,16000,0
20240820,154700,15432530,16000,16000,16000,16000,0
20240820,154600,15432530,16000,16000,16000,16000,0
20240820,154500,15432530,16000,16000,16000,16000,0
20240820,154400,15432530,16000,16000,16000,16000,0
20240820,154300,15432530,16000,16000,16000,16000,0
20240820,154200,15432530,16000,16000,16000,16000,0
20240820,154100,15432530,16000,16000,16000,16000,0
20240820,154000,15432530,16000,16000,16000,16000,0
20240820,153900,15432530,16000,16000,16000,16000,0
20240820,153800,15432530,16000,16000,16000,16000,0
20240820,153700,15432530,16000,16000,16000,16000,0
20240820,153600,15432530,16000,16000,16000,16000,0
20240820,153500,15432530,16000,16000,16000,16000,4
20240820,153400,15432530,16000,16000,16000,16000,0
20240820,153300,15432530,16000,16000,16000,16000,0
20240820,153200,15432530,16000,16000,16000,16000,0
20240820,153100,15432530,16000,16000,16000,16000,0
20240820,153000,15432530,16000,16000,16000,16000,4
20240820,152900,15368530,15940,15940,15940,15940,0
20240820,152800,15368530,15940,15940,15940,15940,0
20240820,152700,15368530,15940,15940,15940,15940,0
20240820,152600,15368530,15940,15940,15940,15940,0
20240820,152500,15368530,15940,15940,15940,15940,0
20240820,152400,15368530,15940,15940,15940,15940,0
20240820,152300,15368530,15940,15940,15940,15940,0
20240820,152200,15368530,15940,15940,15940,15940,0
20240820,152100,15368530,15940,15940,15940,15940,0
20240820,152000,15368530,15940,15940,15940,15940,0
20240820,151900,15368530,15940,15950,15950,15940,46
20240820,151800,14635150,15950,15960,15960,15950,154
20240820,151700,12178600,15960,15960,15960,15960,0
20240820,151600,12178600,15960,15960,15960,15960,0
20240820,151500,12178600,15960,15960,15960,15960,0
20240820,151400,12178600,15960,15960,15960,15960,0
20240820,151300,12178600,15960,15960,15960,15960,0
20240820,151200,12178600,15960,15960,15960,15960,0
20240820,151100,12178600,15960,15960,15960,15960,0
20240820,151000,12178600,15960,15960,15960,15960,1
20240820,150900,12162640,15950,15950,15950,15950,0
20240820,150800,12162640,15950,15950,15950,15950,0
20240820,150700,12162640,15950,15950,15950,15950,0
20240820,150600,12162640,15950,15950,15950,15950,0
20240820,150500,12162640,15950,15950,15950,15950,0
20240820,150400,12162640,15950,15950,15950,15950,0
20240820,150300,12162640,15950,15950,15950,15950,0
20240820,150200,12162640,15950,15950,15950,15950,0
20240820,150100,12162640,15950,16000,16000,15950,99
20240820,150000,10582710,16000,16000,16000,16000,0
20240820,145900,10582710,16000,16000,16000,16000,0
20240820,145800,10582710,16000,16000,16000,16000,0
20240820,145700,10582710,16000,16000,16000,16000,0
20240820,145600,10582710,16000,16000,16000,16000,0
20240820,145500,10582710,16000,16000,16000,16000,0
20240820,145400,10582710,16000,16000,16000,16000,0
20240820,145300,10582710,16000,16000,16000,16000,0
20240820,145200,10582710,16000,16000,16000,16000,0
20240820,145100,10582710,16000,16000,16000,16000,0
20240820,145000,10582710,16000,16000,16000,16000,0
20240820,144900,10582710,16000,16000,16000,16000,0
20240820,144800,10582710,16000,16000,16000,16000,0
20240820,144700,10582710,16000,16000,16000,16000,0
20240820,144600,10582710,16000,16000,16000,16000,0
20240820,144500,10582710,16000,16000,16000,16000,2
20240820,144400,10550710,16000,16000,16000,16000,0
20240820,144300,10550710,16000,16000,16000,16000,0
20240820,144200,10550710,16000,16000,16000,16000,0
20240820,144100,10550710,16000,16000,16000,16000,0
20240820,144000,10550710,16000,16000,16000,16000,0
20240820,143900,10550710,16000,16000,16000,16000,0
20240820,143800,10550710,16000,16000,16000,16000,0
20240820,143700,10550710,16000,16000,16000,16000,0
20240820,143600,10550710,16000,16000,16000,16000,0
20240820,143500,10550710,16000,16000,16000,16000,0
20240820,143400,10550710,16000,16000,16000,16000,0
20240820,143300,10550710,16000,16000,16000,16000,0
20240820,143200,10550710,16000,16000,16000,16000,0
20240820,143100,10550710,16000,16000,16000,16000,0
20240820,143000,10550710,16000,16000,16000,16000,0
20240820,142900,10550710,16000,16000,16000,16000,0
20240820,142800,10550710,16000,16000,16000,16000,0
20240820,142700,10550710,16000,16000,16000,16000,0
20240820,142600,10550710,16000,16000,16000,16000,0
20240820,142500,10550710,16000,16000,16000,16000,0
20240820,142400,10550710,16000,16000,16000,16000,0
20240820,142300,10550710,16000,16000,16000,16000,0
20240820,142200,10550710,16000,16000,16000,16000,0
20240820,142100,10550710,16000,16000,16000,16000,0
20240820,142000,10550710,16000,16000,16000,16000,0
20240820,141900,10550710,16000,16000,16000,16000,0
20240820,141800,10550710,16000,16000,16000,16000,0
20240820,141700,10550710,16000,16000,16000,16000,11
20240820,141600,10374710,16000,16000,16000,16000,0
20240820,141500,10374710,16000,16000,16000,16000,0
20240820,141400,10374710,16000,16000,16000,16000,0
20240820,141300,10374710,16000,16000,16000,16000,0
20240820,141200,10374710,16000,16000,16000,16000,0
20240820,141100,10374710,16000,16000,16000,16000,0
20240820,141000,10374710,16000,16000,16000,16000,0
20240820,140900,10374710,16000,16000,16000,16000,0
20240820,140800,10374710,16000,16000,16000,16000,0
20240820,140700,10374710,16000,16000,16000,16000,0
20240820,140600,10374710,16000,16000,16000,16000,0
20240820,140500,10374710,16000,16000,16000,16000,0
20240820,140400,10374710,16000,16000,16000,16000,0
20240820,140300,10374710,16000,16000,16000,16000,0
20240820,140200,10374710,16000,16000,16000,16000,0
20240820,140100,10374710,16000,16000,16000,16000,0
20240820,140000,10374710,16000,16000,16000,16000,0
20240820,135900,10374710,16000,16000,16000,16000,0
20240820,135800,10374710,16000,16000,16000,16000,0
20240820,135700,10374710,16000,16000,16000,16000,0
20240820,135600,10374710,16000,16000,16000,16000,0
20240820,135500,10374710,16000,16000,16000,16000,0
20240820,135400,10374710,16000,16000,16000,16000,0
20240820,135300,10374710,16000,16000,16000,16000,0
20240820,135200,10374710,16000,16000,16000,16000,0
20240820,135100,10374710,16000,16000,16000,16000,0
20240820,135000,10374710,16000,16000,16000,16000,0
20240820,134900,10374710,16000,16000,16000,16000,0
20240820,134800,10374710,16000,16000,16000,16000,0
20240820,134700,10374710,16000,16000,16000,16000,0
20240820,134600,10374710,16000,16000,16000,16000,0
20240820,134500,10374710,16000,16000,16000,16000,0
20240820,134400,10374710,16000,16000,16000,16000,0
20240820,134300,10374710,16000,16000,16000,16000,0
20240820,134200,10374710,16000,16000,16000,16000,0
20240820,134100,10374710,16000,16000,16000,16000,0
20240820,134000,10374710,16000,16000,16000,16000,0
20240820,133900,10374710,16000,16000,16000,16000,0
20240820,133800,10374710,16000,16000,16000,16000,0
20240820,133700,10374710,16000,16000,16000,16000,0
20240820,133600,10374710,16000,16000,16000,16000,0
20240820,133500,10374710,16000,16000,16000,16000,0
20240820,133400,10374710,16000,16000,16000,16000,0
20240820,133300,10374710,16000,16000,16000,16000,0
20240820,133200,10374710,16000,16000,16000,16000,0
20240820,133100,10374710,16000,16000,16000,16000,0
20240820,133000,10374710,16000,16000,16000,16000,0
20240820,132900,10374710,16000,16000,16000,16000,0
20240820,132800,10374710,16000,16000,16000,16000,0
20240820,132700,10374710,16000,16000,16000,16000,0
20240820,132600,10374710,16000,16000,16000,16000,0
20240820,132500,10374710,16000,16000,16000,16000,0
20240820,132400,10374710,16000,16000,16000,16000,0
20240820,132300,10374710,16000,16000,16000,16000,0
20240820,132200,10374710,16000,16000,16000,16000,0
20240820,132100,10374710,16000,16000,16000,16000,0
20240820,132000,10374710,16000,16000,16000,16000,0
20240820,131900,10374710,16000,16010,16010,16000,100
20240820,131800,8774680,16020,16020,16020,16020,0
20240820,131700,8774680,16020,16020,16020,16020,0
20240820,131600,8774680,16020,16020,16020,16020,0
20240820,131500,8774680,16020,16020,16020,16020,0
20240820,131400,8774680,16020,16020,16020,16020,0
20240820,131300,8774680,16020,16020,16020,16020,0
20240820,131200,8774680,16020,16020,16020,16020,0
20240820,131100,8774680,16020,16020,16020,16020,0
20240820,131000,8774680,16020,16020,16020,16020,0
20240820,130900,8774680,16020,16020,16020,16020,0
20240820,130800,8774680,16020,16020,16020,16020,0
20240820,130700,8774680,16020,16020,16020,16020,0
20240820,130600,8774680,16020,16020,16020,16020,0
20240820,130500,8774680,16020,16020,16020,16020,0
20240820,130400,8774680,16020,16020,16020,16020,0
20240820,130300,8774680,16020,16020,16020,16020,0
20240820,130200,8774680,16020,16020,16020,16020,0
20240820,130100,8774680,16020,16020,16020,16020,0
20240820,130000,8774680,16020,16020,16020,16020,0
20240820,125900,8774680,16020,16020,16020,16020,0
20240820,125800,8774680,16020,16020,16020,16020,0
20240820,125700,8774680,16020,16020,16020,16020,0
20240820,125600,8774680,16020,16020,16020,16020,0
20240820,125500,8774680,16020,16020,16020,16020,0
20240820,125400,8774680,16020,16020,16020,16020,0
20240820,125300,8774680,16020,16020,16020,16020,0
20240820,125200,8774680,16020,16020,16020,16020,0
20240820,125100,8774680,16020,16020,16020,16020,0
20240820,125000,8774680,16020,16020,16020,16020,0
20240820,124900,8774680,16020,16020,16020,16020,0
20240820,124800,8774680,16020,16020,16020,16020,0
20240820,124700,8774680,16020,16020,16020,16020,0
20240820,124600,8774680,16020,16020,16020,16020,0
20240820,124500,8774680,16020,16020,16020,16020,0
20240820,124400,8774680,16020,16020,16020,16020,0
20240820,124300,8774680,16020,16020,16020,16020,0
20240820,124200,8774680,16020,16020,16020,16020,0
20240820,124100,8774680,16020,16020,16020,16020,0
20240820,124000,8774680,16020,16020,16020,16020,0
20240820,123900,8774680,16020,16020,16020,16020,0
20240820,123800,8774680,16020,16020,16020,16020,0
20240820,123700,8774680,16020,16020,16020,16020,0
20240820,123600,8774680,16020,16020,16020,16020,0
20240820,123500,8774680,16020,16020,16020,16020,0
20240820,123400,8774680,16020,16020,16020,16020,0
20240820,123300,8774680,16020,16020,16020,16020,0
20240820,123200,8774680,16020,16020,16020,16020,0
20240820,123100,8774680,16020,16020,16020,16020,0
20240820,123000,8774680,16020,16020,16020,16020,0
20240820,122900,8774680,16020,16020,16020,16020,0
20240820,122800,8774680,16020,16020,16020,16020,0
20240820,122700,8774680,16020,16020,16020,16020,0
20240820,122600,8774680,16020,16020,16020,16020,0
20240820,122500,8774680,16020,16020,16020,16020,0
20240820,122400,8774680,16020,16020,16020,16020,0
20240820,122300,8774680,16020,16020,16020,16020,0
20240820,122200,8774680,16020,16020,16020,16020,0
20240820,122100,8774680,16020,16020,16020,16020,0
20240820,122000,8774680,16020,16020,16020,16020,0
20240820,121900,8774680,16020,16020,16020,16020,0
20240820,121800,8774680,16020,16020,16020,16020,0
20240820,121700,8774680,16020,16020,16020,16020,0
20240820,121600,8774680,16020,16020,16020,16020,0
20240820,121500,8774680,16020,16020,16020,16020,0
20240820,121400,8774680,16020,16020,16020,16020,0
20240820,121300,8774680,16020,16020,16020,16020,0
20240820,121200,8774680,16020,16020,16020,16020,0
20240820,121100,8774680,16020,16020,16020,16020,0
20240820,121000,8774680,16020,16020,16020,16020,0
20240820,120900,8774680,16020,16020,16020,16020,0
20240820,120800,8774680,16020,16020,16020,16020,0
20240820,120700,8774680,16020,16020,16020,16020,0
20240820,120600,8774680,16020,16020,16020,16020,0
20240820,120500,8774680,16020,16020,16020,16020,0
20240820,120400,8774680,16020,16020,16020,16020,0
20240820,120300,8774680,16020,16020,16020,16020,0
20240820,120200,8774680,16020,16020,16020,16020,0
20240820,120100,8774680,16020,16020,16020,16020,0
20240820,120000,8774680,16020,16020,16020,16020,0
20240820,115900,8774680,16020,16020,16020,16020,0
20240820,115800,8774680,16020,16020,16020,16020,0
20240820,115700,8774680,16020,16020,16020,16020,0
20240820,115600,8774680,16020,16020,16020,16020,0
20240820,115500,8774680,16020,16020,16020,16020,0
20240820,115400,8774680,16020,16020,16020,16020,0
20240820,115300,8774680,16020,16020,16020,16020,0
20240820,115200,8774680,16020,16020,16020,16020,0
20240820,115100,8774680,16020,16020,16020,16020,0
20240820,115000,8774680,16020,16020,16020,16020,0
20240820,114900,8774680,16020,16020,16020,16020,0
20240820,114800,8774680,16020,16020,16020,16020,0
20240820,114700,8774680,16020,16020,16020,16020,0
20240820,114600,8774680,16020,16020,16020,16020,0
20240820,114500,8774680,16020,16020,16020,16020,0
20240820,114400,8774680,16020,16020,16020,16020,0
20240820,114300,8774680,16020,16020,16020,16020,0
20240820,114200,8774680,16020,16020,16020,16020,0
20240820,114100,8774680,16020,16020,16020,16020,0
20240820,114000,8774680,16020,16020,16020,16020,0
20240820,113900,8774680,16020,16020,16020,16020,0
20240820,113800,8774680,16020,16020,16020,16020,0
20240820,113700,8774680,16020,16020,16020,16020,0
20240820,113600,8774680,16020,16020,16020,16020,0
20240820,113500,8774680,16020,16020,16020,16020,0
20240820,113400,8774680,16020,16020,16020,16020,0
20240820,113300,8774680,16020,16020,16020,16020,0
20240820,113200,8774680,16020,16020,16020,16020,0
20240820,113100,8774680,16020,16020,16020,16020,0
20240820,113000,8774680,16020,16020,16020,16020,0
20240820,112900,8774680,16020,16020,16020,16020,0
20240820,112800,8774680,16020,16020,16020,16020,0
20240820,112700,8774680,16020,16020,16020,16020,0
20240820,112600,8774680,16020,16020,16020,16020,0
20240820,112500,8774680,16020,16020,16020,16020,0
20240820,112400,8774680,16020,16020,16020,16020,0
20240820,112300,8774680,16020,16020,16020,16020,0
20240820,112200,8774680,16020,16020,16020,16020,0
20240820,112100,8774680,16020,16020,16020,16020,0
20240820,112000,8774680,16020,16020,16020,16020,0
20240820,111900,8774680,16020,16020,16020,16020,0
20240820,111800,8774680,16020,16020,16020,16020,0
20240820,111700,8774680,16020,16020,16020,16020,0
20240820,111600,8774680,16020,16020,16020,16020,0
20240820,111500,8774680,16020,16020,16020,16020,0
20240820,111400,8774680,16020,16020,16020,16020,0
20240820,111300,8774680,16020,16020,16020,16020,0
20240820,111200,8774680,16020,16040,16040,16020,14
20240820,111100,8550260,16030,16030,16030,16030,0
20240820,111000,8550260,16030,16030,16030,16030,0
20240820,110900,8550260,16030,16030,16030,16030,0
20240820,110800,8550260,16030,16030,16030,16030,0
20240820,110700,8550260,16030,16030,16030,16030,0
20240820,110600,8550260,16030,16030,16030,16030,0
20240820,110500,8550260,16030,16030,16030,16030,0
20240820,110400,8550260,16030,16030,16030,16030,0
20240820,110300,8550260,16030,16030,16030,16030,0
20240820,110200,8550260,16030,16030,16030,16030,0
20240820,110100,8550260,16030,16030,16030,16030,0
20240820,110000,8550260,16030,16030,16030,16030,0
20240820,105900,8550260,16030,16030,16030,16030,0
20240820,105800,8550260,16030,16030,16030,16030,0
20240820,105700,8550260,16030,16030,16030,16030,0
20240820,105600,8550260,16030,16030,16030,16030,1
20240820,105500,8534230,16030,16030,16030,16030,0
20240820,105400,8534230,16030,16030,16030,16030,0
20240820,105300,8534230,16030,16030,16030,16030,0
20240820,105200,8534230,16030,16030,16030,16030,0
20240820,105100,8534230,16030,16030,16030,16030,0
20240820,105000,8534230,16030,16030,16030,16030,0
20240820,104900,8534230,16030,16030,16030,16030,0
20240820,104800,8534230,16030,16030,16030,16030,0
20240820,104700,8534230,16030,16030,16030,16030,0
20240820,104600,8534230,16030,16030,16030,16030,0
20240820,104500,8534230,16030,16040,16040,16030,39
20240820,104400,7909050,16050,16060,16060,16050,32
20240820,104300,7395440,16070,16070,16070,16070,0
20240820,104200,7395440,16070,16070,16070,16070,1
20240820,104100,7379370,16070,16070,16070,16070,0
20240820,104000,7379370,16070,16070,16070,16070,0
20240820,103900,7379370,16070,16070,16070,16070,0
20240820,103800,7379370,16070,16070,16070,16070,0
20240820,103700,7379370,16070,16070,16070,16070,0
20240820,103600,7379370,16070,16070,16070,16070,0
20240820,103500,7379370,16070,16070,16070,16070,30
20240820,103400,6897270,16080,16080,16080,16080,0
20240820,103300,6897270,16080,16080,16080,16080,0
20240820,103200,6897270,16080,16080,16080,16080,0
20240820,103100,6897270,16080,16090,16090,16080,32
20240820,103000,6382600,16100,16100,16100,16100,0
20240820,102900,6382600,16100,16100,16100,16100,0
20240820,102800,6382600,16100,16100,16100,16100,0
20240820,102700,6382600,16100,16100,16100,16100,0
20240820,102600,6382600,16100,16100,16100,16100,0
20240820,102500,6382600,16100,16100,16100,16100,1
20240820,102400,6366500,16100,16100,16100,16100,0
20240820,102300,6366500,16100,16100,16100,16100,0
20240820,102200,6366500,16100,16100,16100,16100,0
20240820,102100,6366500,16100,16100,16100,16100,0
20240820,102000,6366500,16100,16100,16100,16100,0
20240820,101900,6366500,16100,16100,16100,16100,0
20240820,101800,6366500,16100,16100,16100,16100,0
20240820,101700,6366500,16100,16100,16100,16100,0
20240820,101600,6366500,16100,16100,16100,16100,0
20240820,101500,6366500,16100,16100,16100,16100,0
20240820,101400,6366500,16100,16100,16100,16100,0
20240820,101300,6366500,16100,16100,16100,16100,0
20240820,101200,6366500,16100,16100,16100,16100,0
20240820,101100,6366500,16100,16100,16100,16100,0
20240820,101000,6366500,16100,16100,16100,16100,0
20240820,100900,6366500,16100,16100,16100,16100,0
20240820,100800,6366500,16100,16100,16100,16100,1
20240820,100700,6350400,16000,16000,16000,16000,0
20240820,100600,6350400,16000,16000,16000,16000,0
20240820,100500,6350400,16000,16000,16000,16000,0
20240820,100400,6350400,16000,16000,16000,16000,0
20240820,100300,6350400,16000,16000,16000,16000,0
20240820,100200,6350400,16000,16000,16000,16000,0
20240820,100100,6350400,16000,16000,16000,16000,0
20240820,100000,6350400,16000,16000,16000,16000,0
20240820,095900,6350400,16000,16000,16000,16000,0
20240820,095800,6350400,16000,16000,16000,16000,0
20240820,095700,6350400,16000,16000,16000,16000,0
20240820,095600,6350400,16000,16000,16000,16000,0
20240820,095500,6350400,16000,16070,16070,16000,8
20240820,095400,6222120,16080,16090,16090,16080,2
20240820,095300,6189950,16100,16100,16100,16100,0
20240820,095200,6189950,16100,16100,16100,16100,0
20240820,095100,6189950,16100,16100,16100,16100,0
20240820,095000,6189950,16100,16100,16100,16100,1
20240820,094900,6173850,16100,16100,16100,16100,0
20240820,094800,6173850,16100,16100,16100,16100,0
20240820,094700,6173850,16100,16100,16100,16100,0
20240820,094600,6173850,16100,16100,16100,16100,0
20240820,094500,6173850,16100,16100,16100,16100,0
20240820,094400,6173850,16100,16100,16100,16100,0
20240820,094300,6173850,16100,16100,16100,16100,0
20240820,094200,6173850,16100,16100,16100,16100,0
20240820,094100,6173850,16100,16100,16100,16100,0
20240820,094000,6173850,16100,16100,16100,16100,0
20240820,093900,6173850,16100,16100,16100,16100,0
20240820,093800,6173850,16100,16100,16100,16100,0
20240820,093700,6173850,16100,16100,16100,16100,0
20240820,093600,6173850,16100,16100,16100,16100,0
20240820,093500,6173850,16100,16100,16100,16100,0
20240820,093400,6173850,16100,16100,16100,16100,0
20240820,093300,6173850,16100,16100,16100,16100,0
20240820,093200,6173850,16100,16100,16100,16100,0
20240820,093100,6173850,16100,16100,16100,16100,0
20240820,093000,6173850,16100,16100,16100,16100,0
20240820,092900,6173850,16100,16100,16100,16100,0
20240820,092800,6173850,16100,16100,16100,16100,0
20240820,092700,6173850,16100,16100,16100,16100,0
20240820,092600,6173850,16100,16100,16100,16100,0
20240820,092500,6173850,16100,16100,16100,16100,0
20240820,092400,6173850,16100,16100,16100,16100,1
20240820,092300,6157750,16100,16100,16100,16100,1
20240820,092200,6141650,16010,16010,16010,16010,0
20240820,092100,6141650,16010,16010,16010,16010,0
20240820,092000,6141650,16010,16010,16010,16010,0
20240820,091900,6141650,16010,16010,16010,16010,0
20240820,091800,6141650,16010,16010,16010,16010,0
20240820,091700,6141650,16010,16010,16010,16010,0
20240820,091600,6141650,16010,16010,16010,16010,1
20240820,091500,6125640,15960,15960,15960,15960,0
20240820,091400,6125640,15960,15960,15960,15960,0
20240820,091300,6125640,15960,15960,15960,15960,0
20240820,091200,6125640,15960,15960,15960,15960,0
20240820,091100,6125640,15960,16040,16040,15960,41
20240820,091000,5470440,16060,16060,16060,16060,0
20240820,090900,5470440,16060,16060,16060,16060,0
20240820,090800,5470440,16060,15990,16060,15990,11
20240820,090700,5294270,15950,15980,15980,15950,31
20240820,090600,4799730,15940,15950,15950,15940,269
20240820,090500,511090,15980,15980,15980,15980,7
20240820,090400,399230,15980,15980,15980,15980,2
20240820,090300,367270,15980,15980,15980,15980,7
20240820,090200,255410,15980,15980,15980,15980,6
20240820,090100,159530,15980,15980,15980,15980,0
20240820,090000,159530,15980,15950,15980,15950,10