KissMeData/001770/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,183500,6390720,16100,16100,16100,16100,41
20240912,183400,6390720,16100,16100,16100,16100,0
20240912,183300,6390720,16100,16100,16100,16100,0
20240912,183200,6390720,16100,16100,16100,16100,0
20240912,183100,6390720,16100,16100,16100,16100,0
20240912,183000,6390720,16100,16100,16100,16100,0
20240912,182900,6390720,16100,16100,16100,16100,0
20240912,182800,6390720,16100,16100,16100,16100,0
20240912,182700,6390720,16100,16100,16100,16100,0
20240912,182600,6390720,16100,16100,16100,16100,0
20240912,182500,6390720,16100,16100,16100,16100,0
20240912,182400,6390720,16100,16100,16100,16100,0
20240912,182300,6390720,16100,16100,16100,16100,0
20240912,182200,6390720,16100,16100,16100,16100,0
20240912,182100,6390720,16100,16100,16100,16100,0
20240912,182000,6390720,16100,16100,16100,16100,0
20240912,181900,6390720,16100,16100,16100,16100,0
20240912,181800,6390720,16100,16100,16100,16100,0
20240912,181700,6390720,16100,16100,16100,16100,0
20240912,181600,6390720,16100,16100,16100,16100,0
20240912,181500,6390720,16100,16100,16100,16100,0
20240912,181400,6390720,16100,16100,16100,16100,0
20240912,181300,6390720,16100,16100,16100,16100,0
20240912,181200,6390720,16100,16100,16100,16100,0
20240912,181100,6390720,16100,16100,16100,16100,0
20240912,181000,6390720,16100,16100,16100,16100,0
20240912,180900,6390720,16100,16100,16100,16100,0
20240912,180800,6390720,16100,16100,16100,16100,0
20240912,180700,6390720,16100,16100,16100,16100,0
20240912,180600,6390720,16100,16100,16100,16100,0
20240912,180500,6390720,16100,16100,16100,16100,41
20240912,180400,6390720,16100,16100,16100,16100,0
20240912,180300,6390720,16100,16100,16100,16100,0
20240912,180200,6390720,16100,16100,16100,16100,0
20240912,180100,6390720,16100,16100,16100,16100,0
20240912,180000,6390720,16100,16100,16100,16100,0
20240912,175900,6390720,16100,16100,16100,16100,0
20240912,175800,6390720,16100,16100,16100,16100,0
20240912,175700,6390720,16100,16100,16100,16100,0
20240912,175600,6390720,16100,16100,16100,16100,0
20240912,175500,6390720,16100,16100,16100,16100,0
20240912,175400,6390720,16100,16100,16100,16100,0
20240912,175300,6390720,16100,16100,16100,16100,0
20240912,175200,6390720,16100,16100,16100,16100,0
20240912,175100,6390720,16100,16100,16100,16100,0
20240912,175000,6390720,16100,16100,16100,16100,0
20240912,174900,6390720,16100,16100,16100,16100,0
20240912,174800,6390720,16100,16100,16100,16100,0
20240912,174700,6390720,16100,16100,16100,16100,0
20240912,174600,6390720,16100,16100,16100,16100,0
20240912,174500,6390720,16100,16100,16100,16100,0
20240912,174400,6390720,16100,16100,16100,16100,0
20240912,174300,6390720,16100,16100,16100,16100,0
20240912,174200,6390720,16100,16100,16100,16100,0
20240912,174100,6390720,16100,16100,16100,16100,0
20240912,174000,6390720,16100,16100,16100,16100,0
20240912,173900,6390720,16100,16100,16100,16100,0
20240912,173800,6390720,16100,16100,16100,16100,0
20240912,173700,6390720,16100,16100,16100,16100,0
20240912,173600,6390720,16100,16100,16100,16100,0
20240912,173500,6390720,16100,16100,16100,16100,41
20240912,173400,6390720,16100,16100,16100,16100,0
20240912,173300,6390720,16100,16100,16100,16100,0
20240912,173200,6390720,16100,16100,16100,16100,0
20240912,173100,6390720,16100,16100,16100,16100,0
20240912,173000,6390720,16100,16100,16100,16100,0
20240912,172900,6390720,16100,16100,16100,16100,0
20240912,172800,6390720,16100,16100,16100,16100,0
20240912,172700,6390720,16100,16100,16100,16100,0
20240912,172600,6390720,16100,16100,16100,16100,0
20240912,172500,6390720,16100,16100,16100,16100,0
20240912,172400,6390720,16100,16100,16100,16100,0
20240912,172300,6390720,16100,16100,16100,16100,0
20240912,172200,6390720,16100,16100,16100,16100,0
20240912,172100,6390720,16100,16100,16100,16100,0
20240912,172000,6390720,16100,16100,16100,16100,0
20240912,171900,6390720,16100,16100,16100,16100,0
20240912,171800,6390720,16100,16100,16100,16100,0
20240912,171700,6390720,16100,16100,16100,16100,0
20240912,171600,6390720,16100,16100,16100,16100,0
20240912,171500,6390720,16100,16100,16100,16100,0
20240912,171400,6390720,16100,16100,16100,16100,0
20240912,171300,6390720,16100,16100,16100,16100,0
20240912,171200,6390720,16100,16100,16100,16100,0
20240912,171100,6390720,16100,16100,16100,16100,0
20240912,171000,6390720,16100,16100,16100,16100,0
20240912,170900,6390720,16100,16100,16100,16100,0
20240912,170800,6390720,16100,16100,16100,16100,0
20240912,170700,6390720,16100,16100,16100,16100,0
20240912,170600,6390720,16100,16100,16100,16100,0
20240912,170500,6390720,16100,16100,16100,16100,41
20240912,170400,6390720,16100,16100,16100,16100,0
20240912,170300,6390720,16100,16100,16100,16100,0
20240912,170200,6390720,16100,16100,16100,16100,0
20240912,170100,6390720,16100,16100,16100,16100,0
20240912,170000,6390720,16100,16100,16100,16100,0
20240912,165900,6390720,16100,16100,16100,16100,0
20240912,165800,6390720,16100,16100,16100,16100,0
20240912,165700,6390720,16100,16100,16100,16100,0
20240912,165600,6390720,16100,16100,16100,16100,0
20240912,165500,6390720,16100,16100,16100,16100,0
20240912,165400,6390720,16100,16100,16100,16100,0
20240912,165300,6390720,16100,16100,16100,16100,0
20240912,165200,6390720,16100,16100,16100,16100,0
20240912,165100,6390720,16100,16100,16100,16100,0
20240912,165000,6390720,16100,16100,16100,16100,0
20240912,164900,6390720,16100,16100,16100,16100,0
20240912,164800,6390720,16100,16100,16100,16100,0
20240912,164700,6390720,16100,16100,16100,16100,0
20240912,164600,6390720,16100,16100,16100,16100,0
20240912,164500,6390720,16100,16100,16100,16100,0
20240912,164400,6390720,16100,16100,16100,16100,0
20240912,164300,6390720,16100,16100,16100,16100,0
20240912,164200,6390720,16100,16100,16100,16100,0
20240912,164100,6390720,16100,16100,16100,16100,0
20240912,164000,6390720,16100,16100,16100,16100,0
20240912,163900,6390720,16100,16100,16100,16100,0
20240912,163800,6390720,16100,16100,16100,16100,0
20240912,163700,6390720,16100,16100,16100,16100,0
20240912,163600,6390720,16100,16100,16100,16100,0
20240912,163500,6390720,16100,16100,16100,16100,41
20240912,163400,6390720,16100,16100,16100,16100,0
20240912,163300,6390720,16100,16100,16100,16100,0
20240912,163200,6390720,16100,16100,16100,16100,0
20240912,163100,6390720,16100,16100,16100,16100,0
20240912,163000,6390720,16100,16100,16100,16100,0
20240912,162900,6390720,16100,16100,16100,16100,0
20240912,162800,6390720,16100,16100,16100,16100,0
20240912,162700,6390720,16100,16100,16100,16100,0
20240912,162600,6390720,16100,16100,16100,16100,0
20240912,162500,6390720,16100,16100,16100,16100,0
20240912,162400,6390720,16100,16100,16100,16100,0
20240912,162300,6390720,16100,16100,16100,16100,0
20240912,162200,6390720,16100,16100,16100,16100,0
20240912,162100,6390720,16100,16100,16100,16100,0
20240912,162000,6390720,16100,16100,16100,16100,0
20240912,161900,6390720,16100,16100,16100,16100,0
20240912,161800,6390720,16100,16100,16100,16100,0
20240912,161700,6390720,16100,16100,16100,16100,0
20240912,161600,6390720,16100,16100,16100,16100,0
20240912,161500,6390720,16100,16100,16100,16100,0
20240912,161400,6390720,16100,16100,16100,16100,0
20240912,161300,6390720,16100,16100,16100,16100,0
20240912,161200,6390720,16100,16100,16100,16100,0
20240912,161100,6390720,16100,16100,16100,16100,0
20240912,161000,6390720,16100,16100,16100,16100,0
20240912,160900,6390720,16100,16100,16100,16100,0
20240912,160800,6390720,16100,16100,16100,16100,0
20240912,160700,6390720,16100,16100,16100,16100,0
20240912,160600,6390720,16100,16100,16100,16100,0
20240912,160500,6390720,16100,16100,16100,16100,41
20240912,160400,6390720,16100,16100,16100,16100,0
20240912,160300,6390720,16100,16100,16100,16100,0
20240912,160200,6390720,16100,16100,16100,16100,0
20240912,160100,6390720,16100,16100,16100,16100,0
20240912,160000,6390720,16100,16100,16100,16100,0
20240912,155900,6390720,16100,16100,16100,16100,0
20240912,155800,6390720,16100,16100,16100,16100,0
20240912,155700,6390720,16100,16100,16100,16100,0
20240912,155600,6390720,16100,16100,16100,16100,0
20240912,155500,6390720,16100,16100,16100,16100,0
20240912,155400,6390720,16100,16100,16100,16100,0
20240912,155300,6390720,16100,16100,16100,16100,0
20240912,155200,6390720,16100,16100,16100,16100,0
20240912,155100,6390720,16100,16100,16100,16100,0
20240912,155000,6390720,16100,16100,16100,16100,0
20240912,154900,6390720,16100,16100,16100,16100,0
20240912,154800,6390720,16100,16100,16100,16100,0
20240912,154700,6390720,16100,16100,16100,16100,0
20240912,154600,6390720,16100,16100,16100,16100,0
20240912,154500,6390720,16100,16100,16100,16100,0
20240912,154400,6390720,16100,16100,16100,16100,0
20240912,154300,6390720,16100,16100,16100,16100,0
20240912,154200,6390720,16100,16100,16100,16100,0
20240912,154100,6390720,16100,16100,16100,16100,0
20240912,154000,6390720,16100,16100,16100,16100,0
20240912,153900,6390720,16100,16100,16100,16100,0
20240912,153800,6390720,16100,16100,16100,16100,0
20240912,153700,6390720,16100,16100,16100,16100,0
20240912,153600,6390720,16100,16100,16100,16100,0
20240912,153500,6390720,16100,16100,16100,16100,41
20240912,153400,6390720,16100,16100,16100,16100,0
20240912,153300,6390720,16100,16100,16100,16100,0
20240912,153200,6390720,16100,16100,16100,16100,0
20240912,153100,6390720,16100,16100,16100,16100,0
20240912,153000,6390720,16100,16100,16100,16100,41
20240912,152900,5730620,16100,16100,16100,16100,0
20240912,152800,5730620,16100,16100,16100,16100,0
20240912,152700,5730620,16100,16100,16100,16100,0
20240912,152600,5730620,16100,16100,16100,16100,0
20240912,152500,5730620,16100,16100,16100,16100,0
20240912,152400,5730620,16100,16100,16100,16100,0
20240912,152300,5730620,16100,16100,16100,16100,0
20240912,152200,5730620,16100,16100,16100,16100,0
20240912,152100,5730620,16100,16100,16100,16100,0
20240912,152000,5730620,16100,16100,16100,16100,0
20240912,151900,5730620,16100,16100,16100,16100,0
20240912,151800,5730620,16100,16100,16100,16100,0
20240912,151700,5730620,16100,16100,16100,16100,0
20240912,151600,5730620,16100,16100,16100,16100,0
20240912,151500,5730620,16100,16100,16100,16100,0
20240912,151400,5730620,16100,16100,16100,16100,0
20240912,151300,5730620,16100,16100,16100,16100,13
20240912,151200,5521320,16100,16100,16100,16100,0
20240912,151100,5521320,16100,16100,16100,16100,0
20240912,151000,5521320,16100,16100,16100,16100,0
20240912,150900,5521320,16100,16100,16100,16100,0
20240912,150800,5521320,16100,16100,16100,16100,0
20240912,150700,5521320,16100,16100,16100,16100,0
20240912,150600,5521320,16100,16100,16100,16100,3
20240912,150500,5473020,16100,16090,16100,16090,2
20240912,150400,5440830,16090,16090,16090,16090,1
20240912,150300,5424740,15940,15940,15940,15940,0
20240912,150200,5424740,15940,15940,15940,15940,9
20240912,150100,5281280,15940,15940,15940,15940,0
20240912,150000,5281280,15940,15940,15940,15940,0
20240912,145900,5281280,15940,15940,15940,15940,11
20240912,145800,5105940,16100,16100,16100,16100,0
20240912,145700,5105940,16100,16100,16100,16100,0
20240912,145600,5105940,16100,16100,16100,16100,0
20240912,145500,5105940,16100,16100,16100,16100,0
20240912,145400,5105940,16100,16100,16100,16100,0
20240912,145300,5105940,16100,16100,16100,16100,0
20240912,145200,5105940,16100,16100,16100,16100,0
20240912,145100,5105940,16100,16100,16100,16100,0
20240912,145000,5105940,16100,16100,16100,16100,1
20240912,144900,5089840,16100,16100,16100,16100,0
20240912,144800,5089840,16100,16100,16100,16100,0
20240912,144700,5089840,16100,16100,16100,16100,0
20240912,144600,5089840,16100,16100,16100,16100,0
20240912,144500,5089840,16100,16100,16100,16100,0
20240912,144400,5089840,16100,16100,16100,16100,0
20240912,144300,5089840,16100,16100,16100,16100,0
20240912,144200,5089840,16100,16100,16100,16100,0
20240912,144100,5089840,16100,16100,16100,16100,0
20240912,144000,5089840,16100,16100,16100,16100,0
20240912,143900,5089840,16100,16100,16100,16100,0
20240912,143800,5089840,16100,16100,16100,16100,0
20240912,143700,5089840,16100,16100,16100,16100,0
20240912,143600,5089840,16100,16100,16100,16100,0
20240912,143500,5089840,16100,16100,16100,16100,0
20240912,143400,5089840,16100,16100,16100,16100,0
20240912,143300,5089840,16100,16100,16100,16100,0
20240912,143200,5089840,16100,16100,16100,16100,0
20240912,143100,5089840,16100,16100,16100,16100,0
20240912,143000,5089840,16100,16100,16100,16100,0
20240912,142900,5089840,16100,16100,16100,16100,0
20240912,142800,5089840,16100,16100,16100,16100,0
20240912,142700,5089840,16100,16100,16100,16100,0
20240912,142600,5089840,16100,16100,16100,16100,0
20240912,142500,5089840,16100,16100,16100,16100,0
20240912,142400,5089840,16100,16100,16100,16100,0
20240912,142300,5089840,16100,16100,16100,16100,0
20240912,142200,5089840,16100,16100,16100,16100,0
20240912,142100,5089840,16100,16100,16100,16100,0
20240912,142000,5089840,16100,16100,16100,16100,0
20240912,141900,5089840,16100,16100,16100,16100,0
20240912,141800,5089840,16100,16100,16100,16100,0
20240912,141700,5089840,16100,16100,16100,16100,0
20240912,141600,5089840,16100,16100,16100,16100,0
20240912,141500,5089840,16100,16100,16100,16100,0
20240912,141400,5089840,16100,16100,16100,16100,0
20240912,141300,5089840,16100,16100,16100,16100,0
20240912,141200,5089840,16100,16100,16100,16100,0
20240912,141100,5089840,16100,16100,16100,16100,0
20240912,141000,5089840,16100,16100,16100,16100,0
20240912,140900,5089840,16100,16100,16100,16100,0
20240912,140800,5089840,16100,16100,16100,16100,0
20240912,140700,5089840,16100,16100,16100,16100,0
20240912,140600,5089840,16100,16100,16100,16100,0
20240912,140500,5089840,16100,16100,16100,16100,0
20240912,140400,5089840,16100,16100,16100,16100,0
20240912,140300,5089840,16100,16100,16100,16100,0
20240912,140200,5089840,16100,16100,16100,16100,0
20240912,140100,5089840,16100,16100,16100,16100,0
20240912,140000,5089840,16100,16100,16100,16100,0
20240912,135900,5089840,16100,16100,16100,16100,0
20240912,135800,5089840,16100,16100,16100,16100,0
20240912,135700,5089840,16100,16100,16100,16100,0
20240912,135600,5089840,16100,16100,16100,16100,0
20240912,135500,5089840,16100,16100,16100,16100,0
20240912,135400,5089840,16100,16100,16100,16100,0
20240912,135300,5089840,16100,16100,16100,16100,0
20240912,135200,5089840,16100,16100,16100,16100,0
20240912,135100,5089840,16100,16100,16100,16100,0
20240912,135000,5089840,16100,16100,16100,16100,0
20240912,134900,5089840,16100,16100,16100,16100,0
20240912,134800,5089840,16100,16100,16100,16100,0
20240912,134700,5089840,16100,16100,16100,16100,0
20240912,134600,5089840,16100,16100,16100,16100,0
20240912,134500,5089840,16100,16100,16100,16100,0
20240912,134400,5089840,16100,16100,16100,16100,0
20240912,134300,5089840,16100,16100,16100,16100,0
20240912,134200,5089840,16100,16100,16100,16100,0
20240912,134100,5089840,16100,16100,16100,16100,0
20240912,134000,5089840,16100,16100,16100,16100,0
20240912,133900,5089840,16100,16100,16100,16100,0
20240912,133800,5089840,16100,16100,16100,16100,0
20240912,133700,5089840,16100,16100,16100,16100,0
20240912,133600,5089840,16100,16100,16100,16100,0
20240912,133500,5089840,16100,16100,16100,16100,0
20240912,133400,5089840,16100,16100,16100,16100,0
20240912,133300,5089840,16100,16100,16100,16100,0
20240912,133200,5089840,16100,16100,16100,16100,0
20240912,133100,5089840,16100,16100,16100,16100,0
20240912,133000,5089840,16100,16100,16100,16100,0
20240912,132900,5089840,16100,16100,16100,16100,0
20240912,132800,5089840,16100,16100,16100,16100,0
20240912,132700,5089840,16100,16100,16100,16100,0
20240912,132600,5089840,16100,16100,16100,16100,0
20240912,132500,5089840,16100,16100,16100,16100,0
20240912,132400,5089840,16100,16100,16100,16100,0
20240912,132300,5089840,16100,16100,16100,16100,0
20240912,132200,5089840,16100,16100,16100,16100,0
20240912,132100,5089840,16100,16100,16100,16100,0
20240912,132000,5089840,16100,16100,16100,16100,0
20240912,131900,5089840,16100,16100,16100,16100,0
20240912,131800,5089840,16100,16100,16100,16100,0
20240912,131700,5089840,16100,16100,16100,16100,0
20240912,131600,5089840,16100,16100,16100,16100,0
20240912,131500,5089840,16100,16100,16100,16100,0
20240912,131400,5089840,16100,16100,16100,16100,0
20240912,131300,5089840,16100,16100,16100,16100,0
20240912,131200,5089840,16100,16100,16100,16100,0
20240912,131100,5089840,16100,16100,16100,16100,0
20240912,131000,5089840,16100,16100,16100,16100,0
20240912,130900,5089840,16100,16100,16100,16100,0
20240912,130800,5089840,16100,16100,16100,16100,0
20240912,130700,5089840,16100,16100,16100,16100,0
20240912,130600,5089840,16100,16100,16100,16100,0
20240912,130500,5089840,16100,16100,16100,16100,0
20240912,130400,5089840,16100,16100,16100,16100,0
20240912,130300,5089840,16100,16100,16100,16100,0
20240912,130200,5089840,16100,16100,16100,16100,0
20240912,130100,5089840,16100,16100,16100,16100,0
20240912,130000,5089840,16100,16100,16100,16100,0
20240912,125900,5089840,16100,16100,16100,16100,0
20240912,125800,5089840,16100,16100,16100,16100,0
20240912,125700,5089840,16100,16100,16100,16100,0
20240912,125600,5089840,16100,16100,16100,16100,0
20240912,125500,5089840,16100,16100,16100,16100,0
20240912,125400,5089840,16100,16100,16100,16100,0
20240912,125300,5089840,16100,16100,16100,16100,0
20240912,125200,5089840,16100,16100,16100,16100,0
20240912,125100,5089840,16100,16100,16100,16100,0
20240912,125000,5089840,16100,16100,16100,16100,0
20240912,124900,5089840,16100,16100,16100,16100,0
20240912,124800,5089840,16100,16100,16100,16100,0
20240912,124700,5089840,16100,16100,16100,16100,0
20240912,124600,5089840,16100,16100,16100,16100,0
20240912,124500,5089840,16100,16100,16100,16100,5
20240912,124400,5009340,16110,16110,16110,16110,0
20240912,124300,5009340,16110,16110,16110,16110,0
20240912,124200,5009340,16110,16110,16110,16110,0
20240912,124100,5009340,16110,16110,16110,16110,0
20240912,124000,5009340,16110,16110,16110,16110,0
20240912,123900,5009340,16110,16110,16110,16110,0
20240912,123800,5009340,16110,16110,16110,16110,0
20240912,123700,5009340,16110,16110,16110,16110,0
20240912,123600,5009340,16110,16110,16110,16110,0
20240912,123500,5009340,16110,16110,16110,16110,0
20240912,123400,5009340,16110,16110,16110,16110,0
20240912,123300,5009340,16110,16110,16110,16110,0
20240912,123200,5009340,16110,16110,16110,16110,0
20240912,123100,5009340,16110,16110,16110,16110,0
20240912,123000,5009340,16110,16110,16110,16110,0
20240912,122900,5009340,16110,16110,16110,16110,0
20240912,122800,5009340,16110,16110,16110,16110,0
20240912,122700,5009340,16110,16110,16110,16110,1
20240912,122600,4993230,15950,15950,15950,15950,0
20240912,122500,4993230,15950,15950,15950,15950,0
20240912,122400,4993230,15950,15950,15950,15950,0
20240912,122300,4993230,15950,15950,15950,15950,0
20240912,122200,4993230,15950,15950,15950,15950,0
20240912,122100,4993230,15950,15950,15950,15950,0
20240912,122000,4993230,15950,15950,15950,15950,0
20240912,121900,4993230,15950,15950,15950,15950,0
20240912,121800,4993230,15950,15950,15950,15950,0
20240912,121700,4993230,15950,15950,15950,15950,0
20240912,121600,4993230,15950,15950,15950,15950,10
20240912,121500,4833730,16110,16110,16110,16110,0
20240912,121400,4833730,16110,16110,16110,16110,0
20240912,121300,4833730,16110,16110,16110,16110,0
20240912,121200,4833730,16110,16110,16110,16110,0
20240912,121100,4833730,16110,16110,16110,16110,0
20240912,121000,4833730,16110,16110,16110,16110,0
20240912,120900,4833730,16110,16110,16110,16110,0
20240912,120800,4833730,16110,16110,16110,16110,0
20240912,120700,4833730,16110,16110,16110,16110,0
20240912,120600,4833730,16110,16110,16110,16110,0
20240912,120500,4833730,16110,16110,16110,16110,0
20240912,120400,4833730,16110,16110,16110,16110,0
20240912,120300,4833730,16110,16110,16110,16110,0
20240912,120200,4833730,16110,16110,16110,16110,0
20240912,120100,4833730,16110,16110,16110,16110,0
20240912,120000,4833730,16110,16110,16110,16110,0
20240912,115900,4833730,16110,16110,16110,16110,2
20240912,115800,4801510,16100,16100,16100,16100,0
20240912,115700,4801510,16100,16100,16100,16100,4
20240912,115600,4737110,15950,15950,15950,15950,0
20240912,115500,4737110,15950,15950,15950,15950,0
20240912,115400,4737110,15950,15950,15950,15950,0
20240912,115300,4737110,15950,15950,15950,15950,0
20240912,115200,4737110,15950,15950,15950,15950,0
20240912,115100,4737110,15950,15950,15950,15950,0
20240912,115000,4737110,15950,15950,15950,15950,0
20240912,114900,4737110,15950,15950,15950,15950,0
20240912,114800,4737110,15950,15950,15950,15950,0
20240912,114700,4737110,15950,15950,15950,15950,0
20240912,114600,4737110,15950,15950,15950,15950,0
20240912,114500,4737110,15950,15950,15950,15950,0
20240912,114400,4737110,15950,15950,15950,15950,0
20240912,114300,4737110,15950,15950,15950,15950,0
20240912,114200,4737110,15950,15950,15950,15950,0
20240912,114100,4737110,15950,15950,15950,15950,0
20240912,114000,4737110,15950,15950,15950,15950,0
20240912,113900,4737110,15950,15950,15950,15950,0
20240912,113800,4737110,15950,15950,15950,15950,0
20240912,113700,4737110,15950,15950,15950,15950,1
20240912,113600,4721160,16110,16110,16110,16110,0
20240912,113500,4721160,16110,15940,16110,15940,5
20240912,113400,4641290,15960,15960,15960,15960,0
20240912,113300,4641290,15960,15960,15960,15960,0
20240912,113200,4641290,15960,15960,15960,15960,0
20240912,113100,4641290,15960,15960,15960,15960,0
20240912,113000,4641290,15960,15960,15960,15960,0
20240912,112900,4641290,15960,16000,16000,15960,2
20240912,112800,4609330,16120,16120,16120,16120,0
20240912,112700,4609330,16120,16120,16120,16120,0
20240912,112600,4609330,16120,16120,16120,16120,0
20240912,112500,4609330,16120,16120,16120,16120,0
20240912,112400,4609330,16120,16120,16120,16120,0
20240912,112300,4609330,16120,16120,16120,16120,0
20240912,112200,4609330,16120,16120,16120,16120,0
20240912,112100,4609330,16120,16120,16120,16120,0
20240912,112000,4609330,16120,16120,16120,16120,0
20240912,111900,4609330,16120,16120,16120,16120,0
20240912,111800,4609330,16120,16120,16120,16120,0
20240912,111700,4609330,16120,16120,16120,16120,0
20240912,111600,4609330,16120,16120,16120,16120,0
20240912,111500,4609330,16120,16120,16120,16120,0
20240912,111400,4609330,16120,16120,16120,16120,0
20240912,111300,4609330,16120,16120,16120,16120,0
20240912,111200,4609330,16120,16120,16120,16120,0
20240912,111100,4609330,16120,16120,16120,16120,0
20240912,111000,4609330,16120,16120,16120,16120,0
20240912,110900,4609330,16120,16120,16120,16120,0
20240912,110800,4609330,16120,16120,16120,16120,0
20240912,110700,4609330,16120,16120,16120,16120,0
20240912,110600,4609330,16120,16120,16120,16120,0
20240912,110500,4609330,16120,16120,16120,16120,0
20240912,110400,4609330,16120,16120,16120,16120,0
20240912,110300,4609330,16120,16120,16120,16120,0
20240912,110200,4609330,16120,16120,16120,16120,0
20240912,110100,4609330,16120,16120,16120,16120,0
20240912,110000,4609330,16120,16120,16120,16120,0
20240912,105900,4609330,16120,16120,16120,16120,0
20240912,105800,4609330,16120,16120,16120,16120,0
20240912,105700,4609330,16120,16120,16120,16120,0
20240912,105600,4609330,16120,16120,16120,16120,0
20240912,105500,4609330,16120,16120,16120,16120,1
20240912,105400,4593210,16180,16180,16180,16180,0
20240912,105300,4593210,16180,16180,16180,16180,0
20240912,105200,4593210,16180,16180,16180,16180,0
20240912,105100,4593210,16180,16180,16180,16180,0
20240912,105000,4593210,16180,16180,16180,16180,0
20240912,104900,4593210,16180,16180,16180,16180,0
20240912,104800,4593210,16180,16000,16180,16000,2
20240912,104700,4561030,16100,16100,16100,16100,0
20240912,104600,4561030,16100,16100,16100,16100,0
20240912,104500,4561030,16100,16100,16100,16100,0
20240912,104400,4561030,16100,16100,16100,16100,0
20240912,104300,4561030,16100,16100,16100,16100,0
20240912,104200,4561030,16100,16100,16100,16100,2
20240912,104100,4528830,16100,16100,16100,16100,0
20240912,104000,4528830,16100,16100,16100,16100,3
20240912,103900,4480530,16100,16100,16100,16100,0
20240912,103800,4480530,16100,16100,16100,16100,0
20240912,103700,4480530,16100,16100,16100,16100,0
20240912,103600,4480530,16100,16100,16100,16100,0
20240912,103500,4480530,16100,16100,16100,16100,0
20240912,103400,4480530,16100,16100,16100,16100,0
20240912,103300,4480530,16100,16100,16100,16100,0
20240912,103200,4480530,16100,16100,16100,16100,0
20240912,103100,4480530,16100,16100,16100,16100,0
20240912,103000,4480530,16100,16100,16100,16100,0
20240912,102900,4480530,16100,16100,16100,16100,0
20240912,102800,4480530,16100,16100,16100,16100,0
20240912,102700,4480530,16100,16100,16100,16100,0
20240912,102600,4480530,16100,16100,16100,16100,0
20240912,102500,4480530,16100,16100,16100,16100,0
20240912,102400,4480530,16100,16100,16100,16100,0
20240912,102300,4480530,16100,16100,16100,16100,0
20240912,102200,4480530,16100,16100,16100,16100,0
20240912,102100,4480530,16100,16100,16100,16100,0
20240912,102000,4480530,16100,16100,16100,16100,10
20240912,101900,4319530,16180,16180,16180,16180,0
20240912,101800,4319530,16180,16180,16180,16180,0
20240912,101700,4319530,16180,16180,16180,16180,0
20240912,101600,4319530,16180,16180,16180,16180,0
20240912,101500,4319530,16180,16180,16180,16180,0
20240912,101400,4319530,16180,16180,16180,16180,0
20240912,101300,4319530,16180,16180,16180,16180,0
20240912,101200,4319530,16180,16180,16180,16180,0
20240912,101100,4319530,16180,16180,16180,16180,0
20240912,101000,4319530,16180,16180,16180,16180,0
20240912,100900,4319530,16180,16180,16180,16180,0
20240912,100800,4319530,16180,16180,16180,16180,0
20240912,100700,4319530,16180,16180,16180,16180,0
20240912,100600,4319530,16180,16180,16180,16180,0
20240912,100500,4319530,16180,16180,16180,16180,0
20240912,100400,4319530,16180,16180,16180,16180,0
20240912,100300,4319530,16180,16180,16180,16180,1
20240912,100200,4303350,16180,16180,16180,16180,0
20240912,100100,4303350,16180,16180,16180,16180,0
20240912,100000,4303350,16180,16180,16180,16180,0
20240912,095900,4303350,16180,16180,16180,16180,0
20240912,095800,4303350,16180,16180,16180,16180,0
20240912,095700,4303350,16180,16180,16180,16180,0
20240912,095600,4303350,16180,16180,16180,16180,0
20240912,095500,4303350,16180,16180,16180,16180,0
20240912,095400,4303350,16180,16180,16180,16180,0
20240912,095300,4303350,16180,16180,16180,16180,0
20240912,095200,4303350,16180,16180,16180,16180,0
20240912,095100,4303350,16180,16180,16180,16180,0
20240912,095000,4303350,16180,16180,16180,16180,0
20240912,094900,4303350,16180,16180,16180,16180,0
20240912,094800,4303350,16180,16180,16180,16180,0
20240912,094700,4303350,16180,16180,16180,16180,0
20240912,094600,4303350,16180,16180,16180,16180,0
20240912,094500,4303350,16180,16180,16180,16180,0
20240912,094400,4303350,16180,16180,16180,16180,0
20240912,094300,4303350,16180,16180,16180,16180,0
20240912,094200,4303350,16180,16180,16180,16180,0
20240912,094100,4303350,16180,16180,16180,16180,0
20240912,094000,4303350,16180,16180,16180,16180,0
20240912,093900,4303350,16180,16180,16180,16180,0
20240912,093800,4303350,16180,16180,16180,16180,0
20240912,093700,4303350,16180,16180,16180,16180,0
20240912,093600,4303350,16180,16180,16180,16180,0
20240912,093500,4303350,16180,16180,16180,16180,1
20240912,093400,4287170,15940,15940,15940,15940,0
20240912,093300,4287170,15940,15940,15940,15940,0
20240912,093200,4287170,15940,15940,15940,15940,0
20240912,093100,4287170,15940,15940,15940,15940,0
20240912,093000,4287170,15940,15940,15940,15940,0
20240912,092900,4287170,15940,15940,15940,15940,1
20240912,092800,4271230,15940,15940,15940,15940,0
20240912,092700,4271230,15940,15940,15940,15940,0
20240912,092600,4271230,15940,15940,15940,15940,0
20240912,092500,4271230,15940,15940,15940,15940,0
20240912,092400,4271230,15940,15940,15940,15940,0
20240912,092300,4271230,15940,15940,15940,15940,0
20240912,092200,4271230,15940,15940,15940,15940,0
20240912,092100,4271230,15940,15940,15940,15940,0
20240912,092000,4271230,15940,15940,15940,15940,0
20240912,091900,4271230,15940,15940,15940,15940,37
20240912,091800,3681450,16180,16180,16180,16180,0
20240912,091700,3681450,16180,16180,16180,16180,0
20240912,091600,3681450,16180,16180,16180,16180,0
20240912,091500,3681450,16180,16180,16180,16180,0
20240912,091400,3681450,16180,16180,16180,16180,0
20240912,091300,3681450,16180,16180,16180,16180,0
20240912,091200,3681450,16180,16180,16180,16180,0
20240912,091100,3681450,16180,16180,16180,16180,0
20240912,091000,3681450,16180,15940,16180,15940,50
20240912,090900,2883730,15960,15960,15960,15960,0
20240912,090800,2883730,15960,15960,15960,15960,0
20240912,090700,2883730,15960,15960,15960,15960,0
20240912,090600,2883730,15960,15960,15960,15960,0
20240912,090500,2883730,15960,15960,15960,15960,0
20240912,090400,2883730,15960,15960,15960,15960,0
20240912,090300,2883730,15960,15960,15960,15960,3
20240912,090200,2835850,15950,15950,15950,15950,50
20240912,090100,2038350,15990,15990,15990,15990,0
20240912,090000,2038350,15990,16250,16250,15940,127