KissMeData/001770/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,183500,8288670,16900,16900,16900,16900,20
20240627,183400,8288670,16900,16900,16900,16900,0
20240627,183300,8288670,16900,16900,16900,16900,0
20240627,183200,8288670,16900,16900,16900,16900,0
20240627,183100,8288670,16900,16900,16900,16900,0
20240627,183000,8288670,16900,16900,16900,16900,0
20240627,182900,8288670,16900,16900,16900,16900,0
20240627,182800,8288670,16900,16900,16900,16900,0
20240627,182700,8288670,16900,16900,16900,16900,0
20240627,182600,8288670,16900,16900,16900,16900,0
20240627,182500,8288670,16900,16900,16900,16900,0
20240627,182400,8288670,16900,16900,16900,16900,0
20240627,182300,8288670,16900,16900,16900,16900,0
20240627,182200,8288670,16900,16900,16900,16900,0
20240627,182100,8288670,16900,16900,16900,16900,0
20240627,182000,8288670,16900,16900,16900,16900,0
20240627,181900,8288670,16900,16900,16900,16900,0
20240627,181800,8288670,16900,16900,16900,16900,0
20240627,181700,8288670,16900,16900,16900,16900,0
20240627,181600,8288670,16900,16900,16900,16900,0
20240627,181500,8288670,16900,16900,16900,16900,0
20240627,181400,8288670,16900,16900,16900,16900,0
20240627,181300,8288670,16900,16900,16900,16900,0
20240627,181200,8288670,16900,16900,16900,16900,0
20240627,181100,8288670,16900,16900,16900,16900,0
20240627,181000,8288670,16900,16900,16900,16900,0
20240627,180900,8288670,16900,16900,16900,16900,0
20240627,180800,8288670,16900,16900,16900,16900,0
20240627,180700,8288670,16900,16900,16900,16900,0
20240627,180600,8288670,16900,16900,16900,16900,0
20240627,180500,8288670,16900,16900,16900,16900,20
20240627,180400,8288670,16900,16900,16900,16900,0
20240627,180300,8288670,16900,16900,16900,16900,0
20240627,180200,8288670,16900,16900,16900,16900,0
20240627,180100,8288670,16900,16900,16900,16900,0
20240627,180000,8288670,16900,16900,16900,16900,0
20240627,175900,8288670,16900,16900,16900,16900,0
20240627,175800,8288670,16900,16900,16900,16900,0
20240627,175700,8288670,16900,16900,16900,16900,0
20240627,175600,8288670,16900,16900,16900,16900,0
20240627,175500,8288670,16900,16900,16900,16900,0
20240627,175400,8288670,16900,16900,16900,16900,0
20240627,175300,8288670,16900,16900,16900,16900,0
20240627,175200,8288670,16900,16900,16900,16900,0
20240627,175100,8288670,16900,16900,16900,16900,0
20240627,175000,8288670,16900,16900,16900,16900,0
20240627,174900,8288670,16900,16900,16900,16900,0
20240627,174800,8288670,16900,16900,16900,16900,0
20240627,174700,8288670,16900,16900,16900,16900,0
20240627,174600,8288670,16900,16900,16900,16900,0
20240627,174500,8288670,16900,16900,16900,16900,0
20240627,174400,8288670,16900,16900,16900,16900,0
20240627,174300,8288670,16900,16900,16900,16900,0
20240627,174200,8288670,16900,16900,16900,16900,0
20240627,174100,8288670,16900,16900,16900,16900,0
20240627,174000,8288670,16900,16900,16900,16900,0
20240627,173900,8288670,16900,16900,16900,16900,0
20240627,173800,8288670,16900,16900,16900,16900,0
20240627,173700,8288670,16900,16900,16900,16900,0
20240627,173600,8288670,16900,16900,16900,16900,0
20240627,173500,8288670,16900,16900,16900,16900,20
20240627,173400,8288670,16900,16900,16900,16900,0
20240627,173300,8288670,16900,16900,16900,16900,0
20240627,173200,8288670,16900,16900,16900,16900,0
20240627,173100,8288670,16900,16900,16900,16900,0
20240627,173000,8288670,16900,16900,16900,16900,0
20240627,172900,8288670,16900,16900,16900,16900,0
20240627,172800,8288670,16900,16900,16900,16900,0
20240627,172700,8288670,16900,16900,16900,16900,0
20240627,172600,8288670,16900,16900,16900,16900,0
20240627,172500,8288670,16900,16900,16900,16900,0
20240627,172400,8288670,16900,16900,16900,16900,0
20240627,172300,8288670,16900,16900,16900,16900,0
20240627,172200,8288670,16900,16900,16900,16900,0
20240627,172100,8288670,16900,16900,16900,16900,0
20240627,172000,8288670,16900,16900,16900,16900,0
20240627,171900,8288670,16900,16900,16900,16900,0
20240627,171800,8288670,16900,16900,16900,16900,0
20240627,171700,8288670,16900,16900,16900,16900,0
20240627,171600,8288670,16900,16900,16900,16900,0
20240627,171500,8288670,16900,16900,16900,16900,0
20240627,171400,8288670,16900,16900,16900,16900,0
20240627,171300,8288670,16900,16900,16900,16900,0
20240627,171200,8288670,16900,16900,16900,16900,0
20240627,171100,8288670,16900,16900,16900,16900,0
20240627,171000,8288670,16900,16900,16900,16900,0
20240627,170900,8288670,16900,16900,16900,16900,0
20240627,170800,8288670,16900,16900,16900,16900,0
20240627,170700,8288670,16900,16900,16900,16900,0
20240627,170600,8288670,16900,16900,16900,16900,0
20240627,170500,8288670,16900,16900,16900,16900,20
20240627,170400,8288670,16900,16900,16900,16900,0
20240627,170300,8288670,16900,16900,16900,16900,0
20240627,170200,8288670,16900,16900,16900,16900,0
20240627,170100,8288670,16900,16900,16900,16900,0
20240627,170000,8288670,16900,16900,16900,16900,0
20240627,165900,8288670,16900,16900,16900,16900,0
20240627,165800,8288670,16900,16900,16900,16900,0
20240627,165700,8288670,16900,16900,16900,16900,0
20240627,165600,8288670,16900,16900,16900,16900,0
20240627,165500,8288670,16900,16900,16900,16900,0
20240627,165400,8288670,16900,16900,16900,16900,0
20240627,165300,8288670,16900,16900,16900,16900,0
20240627,165200,8288670,16900,16900,16900,16900,0
20240627,165100,8288670,16900,16900,16900,16900,0
20240627,165000,8288670,16900,16900,16900,16900,0
20240627,164900,8288670,16900,16900,16900,16900,0
20240627,164800,8288670,16900,16900,16900,16900,0
20240627,164700,8288670,16900,16900,16900,16900,0
20240627,164600,8288670,16900,16900,16900,16900,0
20240627,164500,8288670,16900,16900,16900,16900,0
20240627,164400,8288670,16900,16900,16900,16900,0
20240627,164300,8288670,16900,16900,16900,16900,0
20240627,164200,8288670,16900,16900,16900,16900,0
20240627,164100,8288670,16900,16900,16900,16900,0
20240627,164000,8288670,16900,16900,16900,16900,0
20240627,163900,8288670,16900,16900,16900,16900,0
20240627,163800,8288670,16900,16900,16900,16900,0
20240627,163700,8288670,16900,16900,16900,16900,0
20240627,163600,8288670,16900,16900,16900,16900,0
20240627,163500,8288670,16900,16900,16900,16900,20
20240627,163400,8288670,16900,16900,16900,16900,0
20240627,163300,8288670,16900,16900,16900,16900,0
20240627,163200,8288670,16900,16900,16900,16900,0
20240627,163100,8288670,16900,16900,16900,16900,0
20240627,163000,8288670,16900,16900,16900,16900,0
20240627,162900,8288670,16900,16900,16900,16900,0
20240627,162800,8288670,16900,16900,16900,16900,0
20240627,162700,8288670,16900,16900,16900,16900,0
20240627,162600,8288670,16900,16900,16900,16900,0
20240627,162500,8288670,16900,16900,16900,16900,0
20240627,162400,8288670,16900,16900,16900,16900,0
20240627,162300,8288670,16900,16900,16900,16900,0
20240627,162200,8288670,16900,16900,16900,16900,0
20240627,162100,8288670,16900,16900,16900,16900,0
20240627,162000,8288670,16900,16900,16900,16900,0
20240627,161900,8288670,16900,16900,16900,16900,0
20240627,161800,8288670,16900,16900,16900,16900,0
20240627,161700,8288670,16900,16900,16900,16900,0
20240627,161600,8288670,16900,16900,16900,16900,0
20240627,161500,8288670,16900,16900,16900,16900,0
20240627,161400,8288670,16900,16900,16900,16900,0
20240627,161300,8288670,16900,16900,16900,16900,0
20240627,161200,8288670,16900,16900,16900,16900,0
20240627,161100,8288670,16900,16900,16900,16900,0
20240627,161000,8288670,16900,16900,16900,16900,0
20240627,160900,8288670,16900,16900,16900,16900,0
20240627,160800,8288670,16900,16900,16900,16900,0
20240627,160700,8288670,16900,16900,16900,16900,0
20240627,160600,8288670,16900,16900,16900,16900,0
20240627,160500,8288670,16900,16900,16900,16900,20
20240627,160400,8288670,16900,16900,16900,16900,0
20240627,160300,8288670,16900,16900,16900,16900,0
20240627,160200,8288670,16900,16900,16900,16900,0
20240627,160100,8288670,16900,16900,16900,16900,0
20240627,160000,8288670,16900,16900,16900,16900,0
20240627,155900,8288670,16900,16900,16900,16900,0
20240627,155800,8288670,16900,16900,16900,16900,0
20240627,155700,8288670,16900,16900,16900,16900,0
20240627,155600,8288670,16900,16900,16900,16900,0
20240627,155500,8288670,16900,16900,16900,16900,0
20240627,155400,8288670,16900,16900,16900,16900,0
20240627,155300,8288670,16900,16900,16900,16900,0
20240627,155200,8288670,16900,16900,16900,16900,0
20240627,155100,8288670,16900,16900,16900,16900,0
20240627,155000,8288670,16900,16900,16900,16900,0
20240627,154900,8288670,16900,16900,16900,16900,0
20240627,154800,8288670,16900,16900,16900,16900,0
20240627,154700,8288670,16900,16900,16900,16900,0
20240627,154600,8288670,16900,16900,16900,16900,0
20240627,154500,8288670,16900,16900,16900,16900,0
20240627,154400,8288670,16900,16900,16900,16900,0
20240627,154300,8288670,16900,16900,16900,16900,0
20240627,154200,8288670,16900,16900,16900,16900,0
20240627,154100,8288670,16900,16900,16900,16900,0
20240627,154000,8288670,16900,16900,16900,16900,0
20240627,153900,8288670,16900,16900,16900,16900,0
20240627,153800,8288670,16900,16900,16900,16900,0
20240627,153700,8288670,16900,16900,16900,16900,0
20240627,153600,8288670,16900,16900,16900,16900,0
20240627,153500,8288670,16900,16900,16900,16900,20
20240627,153400,8288670,16900,16900,16900,16900,0
20240627,153300,8288670,16900,16900,16900,16900,0
20240627,153200,8288670,16900,16900,16900,16900,0
20240627,153100,8288670,16900,16900,16900,16900,0
20240627,153000,8288670,16900,16900,16900,16900,20
20240627,152900,7950670,16800,16800,16800,16800,0
20240627,152800,7950670,16800,16800,16800,16800,0
20240627,152700,7950670,16800,16800,16800,16800,0
20240627,152600,7950670,16800,16800,16800,16800,0
20240627,152500,7950670,16800,16800,16800,16800,0
20240627,152400,7950670,16800,16800,16800,16800,0
20240627,152300,7950670,16800,16800,16800,16800,0
20240627,152200,7950670,16800,16800,16800,16800,0
20240627,152100,7950670,16800,16800,16800,16800,0
20240627,152000,7950670,16800,16800,16800,16800,0
20240627,151900,7950670,16800,16800,16800,16800,0
20240627,151800,7950670,16800,16800,16800,16800,7
20240627,151700,7833070,16800,16800,16800,16800,0
20240627,151600,7833070,16800,16800,16800,16800,0
20240627,151500,7833070,16800,16800,16800,16800,0
20240627,151400,7833070,16800,16800,16800,16800,0
20240627,151300,7833070,16800,16800,16800,16800,0
20240627,151200,7833070,16800,16800,16800,16800,0
20240627,151100,7833070,16800,16800,16800,16800,0
20240627,151000,7833070,16800,16800,16800,16800,0
20240627,150900,7833070,16800,16800,16800,16800,0
20240627,150800,7833070,16800,16800,16800,16800,0
20240627,150700,7833070,16800,16800,16800,16800,0
20240627,150600,7833070,16800,16810,16810,16800,30
20240627,150500,7328940,16800,16800,16800,16800,0
20240627,150400,7328940,16800,16800,16800,16800,0
20240627,150300,7328940,16800,16800,16800,16800,0
20240627,150200,7328940,16800,16800,16800,16800,0
20240627,150100,7328940,16800,16800,16800,16800,0
20240627,150000,7328940,16800,16800,16800,16800,0
20240627,145900,7328940,16800,16800,16800,16800,0
20240627,145800,7328940,16800,16800,16800,16800,0
20240627,145700,7328940,16800,16800,16800,16800,0
20240627,145600,7328940,16800,16800,16800,16800,0
20240627,145500,7328940,16800,16800,16800,16800,0
20240627,145400,7328940,16800,16800,16800,16800,0
20240627,145300,7328940,16800,16800,16800,16800,0
20240627,145200,7328940,16800,16800,16800,16800,0
20240627,145100,7328940,16800,16800,16800,16800,0
20240627,145000,7328940,16800,16800,16800,16800,0
20240627,144900,7328940,16800,16900,16900,16800,110
20240627,144800,5480060,16900,16900,16900,16900,0
20240627,144700,5480060,16900,16900,16900,16900,0
20240627,144600,5480060,16900,16900,16900,16900,0
20240627,144500,5480060,16900,16900,16900,16900,0
20240627,144400,5480060,16900,16900,16900,16900,0
20240627,144300,5480060,16900,16900,16900,16900,0
20240627,144200,5480060,16900,16900,16900,16900,0
20240627,144100,5480060,16900,16900,16900,16900,0
20240627,144000,5480060,16900,16830,16900,16830,14
20240627,143900,5243530,16820,16820,16820,16820,0
20240627,143800,5243530,16820,16820,16820,16820,0
20240627,143700,5243530,16820,16820,16820,16820,0
20240627,143600,5243530,16820,16820,16820,16820,0
20240627,143500,5243530,16820,16820,16820,16820,0
20240627,143400,5243530,16820,16820,16820,16820,0
20240627,143300,5243530,16820,16820,16820,16820,0
20240627,143200,5243530,16820,16820,16820,16820,0
20240627,143100,5243530,16820,16820,16820,16820,0
20240627,143000,5243530,16820,16820,16820,16820,0
20240627,142900,5243530,16820,16820,16820,16820,0
20240627,142800,5243530,16820,16820,16820,16820,0
20240627,142700,5243530,16820,16820,16820,16820,0
20240627,142600,5243530,16820,16820,16820,16820,0
20240627,142500,5243530,16820,16820,16820,16820,0
20240627,142400,5243530,16820,16820,16820,16820,0
20240627,142300,5243530,16820,16820,16820,16820,0
20240627,142200,5243530,16820,16820,16820,16820,0
20240627,142100,5243530,16820,16820,16820,16820,0
20240627,142000,5243530,16820,16820,16820,16820,1
20240627,141900,5226710,16820,16820,16820,16820,0
20240627,141800,5226710,16820,16820,16820,16820,0
20240627,141700,5226710,16820,16820,16820,16820,0
20240627,141600,5226710,16820,16820,16820,16820,0
20240627,141500,5226710,16820,16820,16820,16820,0
20240627,141400,5226710,16820,16820,16820,16820,0
20240627,141300,5226710,16820,16820,16820,16820,0
20240627,141200,5226710,16820,16820,16820,16820,0
20240627,141100,5226710,16820,16820,16820,16820,0
20240627,141000,5226710,16820,16820,16820,16820,0
20240627,140900,5226710,16820,16820,16820,16820,0
20240627,140800,5226710,16820,16820,16820,16820,0
20240627,140700,5226710,16820,16820,16820,16820,0
20240627,140600,5226710,16820,16820,16820,16820,0
20240627,140500,5226710,16820,16820,16820,16820,0
20240627,140400,5226710,16820,16820,16820,16820,0
20240627,140300,5226710,16820,16820,16820,16820,0
20240627,140200,5226710,16820,16820,16820,16820,0
20240627,140100,5226710,16820,16820,16820,16820,0
20240627,140000,5226710,16820,16820,16820,16820,1
20240627,135900,5209890,16930,16930,16930,16930,0
20240627,135800,5209890,16930,16930,16930,16930,0
20240627,135700,5209890,16930,16930,16930,16930,0
20240627,135600,5209890,16930,16930,16930,16930,0
20240627,135500,5209890,16930,16930,16930,16930,0
20240627,135400,5209890,16930,16930,16930,16930,0
20240627,135300,5209890,16930,16930,16930,16930,0
20240627,135200,5209890,16930,16930,16930,16930,0
20240627,135100,5209890,16930,16930,16930,16930,29
20240627,135000,4718920,16900,16900,16900,16900,0
20240627,134900,4718920,16900,16900,16900,16900,50
20240627,134800,3873920,16820,16820,16820,16820,0
20240627,134700,3873920,16820,16820,16820,16820,0
20240627,134600,3873920,16820,16820,16820,16820,0
20240627,134500,3873920,16820,16820,16820,16820,0
20240627,134400,3873920,16820,16820,16820,16820,0
20240627,134300,3873920,16820,16820,16820,16820,0
20240627,134200,3873920,16820,16820,16820,16820,0
20240627,134100,3873920,16820,16820,16820,16820,0
20240627,134000,3873920,16820,16820,16820,16820,1
20240627,133900,3857100,16820,16820,16820,16820,0
20240627,133800,3857100,16820,16820,16820,16820,0
20240627,133700,3857100,16820,16820,16820,16820,0
20240627,133600,3857100,16820,16820,16820,16820,0
20240627,133500,3857100,16820,16820,16820,16820,0
20240627,133400,3857100,16820,16820,16820,16820,0
20240627,133300,3857100,16820,16820,16820,16820,0
20240627,133200,3857100,16820,16820,16820,16820,0
20240627,133100,3857100,16820,16820,16820,16820,0
20240627,133000,3857100,16820,16820,16820,16820,0
20240627,132900,3857100,16820,16820,16820,16820,0
20240627,132800,3857100,16820,16820,16820,16820,0
20240627,132700,3857100,16820,16820,16820,16820,0
20240627,132600,3857100,16820,16820,16820,16820,0
20240627,132500,3857100,16820,16820,16820,16820,2
20240627,132400,3823460,16820,16820,16820,16820,0
20240627,132300,3823460,16820,16820,16820,16820,0
20240627,132200,3823460,16820,16820,16820,16820,0
20240627,132100,3823460,16820,16820,16820,16820,0
20240627,132000,3823460,16820,16820,16820,16820,1
20240627,131900,3806640,16820,16820,16820,16820,0
20240627,131800,3806640,16820,16820,16820,16820,0
20240627,131700,3806640,16820,16820,16820,16820,0
20240627,131600,3806640,16820,16820,16820,16820,0
20240627,131500,3806640,16820,16820,16820,16820,0
20240627,131400,3806640,16820,16820,16820,16820,0
20240627,131300,3806640,16820,16820,16820,16820,0
20240627,131200,3806640,16820,16820,16820,16820,0
20240627,131100,3806640,16820,16820,16820,16820,3
20240627,131000,3756180,16820,16820,16820,16820,0
20240627,130900,3756180,16820,16820,16820,16820,0
20240627,130800,3756180,16820,16820,16820,16820,0
20240627,130700,3756180,16820,16820,16820,16820,0
20240627,130600,3756180,16820,16820,16820,16820,0
20240627,130500,3756180,16820,16820,16820,16820,0
20240627,130400,3756180,16820,16820,16820,16820,0
20240627,130300,3756180,16820,16820,16820,16820,0
20240627,130200,3756180,16820,16820,16820,16820,0
20240627,130100,3756180,16820,16820,16820,16820,0
20240627,130000,3756180,16820,16820,16820,16820,1
20240627,125900,3739360,16820,16820,16820,16820,0
20240627,125800,3739360,16820,16820,16820,16820,0
20240627,125700,3739360,16820,16820,16820,16820,0
20240627,125600,3739360,16820,16820,16820,16820,0
20240627,125500,3739360,16820,16820,16820,16820,0
20240627,125400,3739360,16820,16820,16820,16820,0
20240627,125300,3739360,16820,16820,16820,16820,0
20240627,125200,3739360,16820,16820,16820,16820,0
20240627,125100,3739360,16820,16820,16820,16820,0
20240627,125000,3739360,16820,16820,16820,16820,0
20240627,124900,3739360,16820,16820,16820,16820,0
20240627,124800,3739360,16820,16820,16820,16820,0
20240627,124700,3739360,16820,16820,16820,16820,0
20240627,124600,3739360,16820,16820,16820,16820,0
20240627,124500,3739360,16820,16820,16820,16820,0
20240627,124400,3739360,16820,16820,16820,16820,0
20240627,124300,3739360,16820,16820,16820,16820,0
20240627,124200,3739360,16820,16820,16820,16820,0
20240627,124100,3739360,16820,16820,16820,16820,0
20240627,124000,3739360,16820,16820,16820,16820,1
20240627,123900,3722540,16890,16890,16890,16890,0
20240627,123800,3722540,16890,16890,16890,16890,0
20240627,123700,3722540,16890,16890,16890,16890,0
20240627,123600,3722540,16890,16890,16890,16890,5
20240627,123500,3638090,16820,16820,16820,16820,0
20240627,123400,3638090,16820,16820,16820,16820,0
20240627,123300,3638090,16820,16820,16820,16820,0
20240627,123200,3638090,16820,16820,16820,16820,0
20240627,123100,3638090,16820,16820,16820,16820,0
20240627,123000,3638090,16820,16820,16820,16820,0
20240627,122900,3638090,16820,16820,16820,16820,0
20240627,122800,3638090,16820,16820,16820,16820,0
20240627,122700,3638090,16820,16820,16820,16820,0
20240627,122600,3638090,16820,16820,16820,16820,0
20240627,122500,3638090,16820,16820,16820,16820,0
20240627,122400,3638090,16820,16820,16820,16820,0
20240627,122300,3638090,16820,16820,16820,16820,0
20240627,122200,3638090,16820,16820,16820,16820,0
20240627,122100,3638090,16820,16820,16820,16820,0
20240627,122000,3638090,16820,16820,16820,16820,1
20240627,121900,3621270,16810,16810,16810,16810,0
20240627,121800,3621270,16810,16810,16810,16810,0
20240627,121700,3621270,16810,16810,16810,16810,0
20240627,121600,3621270,16810,16810,16810,16810,0
20240627,121500,3621270,16810,16810,16810,16810,0
20240627,121400,3621270,16810,16810,16810,16810,0
20240627,121300,3621270,16810,16810,16810,16810,0
20240627,121200,3621270,16810,16810,16810,16810,0
20240627,121100,3621270,16810,16810,16810,16810,0
20240627,121000,3621270,16810,16810,16810,16810,0
20240627,120900,3621270,16810,16810,16810,16810,0
20240627,120800,3621270,16810,16810,16810,16810,0
20240627,120700,3621270,16810,16810,16810,16810,0
20240627,120600,3621270,16810,16810,16810,16810,0
20240627,120500,3621270,16810,16810,16810,16810,0
20240627,120400,3621270,16810,16810,16810,16810,0
20240627,120300,3621270,16810,16810,16810,16810,0
20240627,120200,3621270,16810,16810,16810,16810,0
20240627,120100,3621270,16810,16810,16810,16810,0
20240627,120000,3621270,16810,16810,16810,16810,1
20240627,115900,3604460,16820,16820,16820,16820,0
20240627,115800,3604460,16820,16820,16820,16820,0
20240627,115700,3604460,16820,16820,16820,16820,0
20240627,115600,3604460,16820,16820,16820,16820,0
20240627,115500,3604460,16820,16820,16820,16820,0
20240627,115400,3604460,16820,16820,16820,16820,0
20240627,115300,3604460,16820,16820,16820,16820,0
20240627,115200,3604460,16820,16820,16820,16820,0
20240627,115100,3604460,16820,16820,16820,16820,0
20240627,115000,3604460,16820,16820,16820,16820,0
20240627,114900,3604460,16820,16820,16820,16820,0
20240627,114800,3604460,16820,16820,16820,16820,0
20240627,114700,3604460,16820,16820,16820,16820,0
20240627,114600,3604460,16820,16820,16820,16820,0
20240627,114500,3604460,16820,16820,16820,16820,0
20240627,114400,3604460,16820,16820,16820,16820,0
20240627,114300,3604460,16820,16820,16820,16820,0
20240627,114200,3604460,16820,16820,16820,16820,0
20240627,114100,3604460,16820,16820,16820,16820,0
20240627,114000,3604460,16820,16820,16820,16820,1
20240627,113900,3587640,16810,16810,16810,16810,0
20240627,113800,3587640,16810,16810,16810,16810,0
20240627,113700,3587640,16810,16810,16810,16810,0
20240627,113600,3587640,16810,16810,16810,16810,0
20240627,113500,3587640,16810,16810,16810,16810,0
20240627,113400,3587640,16810,16810,16810,16810,0
20240627,113300,3587640,16810,16820,16820,16810,100
20240627,113200,1906120,16820,16820,16820,16820,0
20240627,113100,1906120,16820,16820,16820,16820,0
20240627,113000,1906120,16820,16820,16820,16820,0
20240627,112900,1906120,16820,16820,16820,16820,0
20240627,112800,1906120,16820,16820,16820,16820,0
20240627,112700,1906120,16820,16820,16820,16820,0
20240627,112600,1906120,16820,16820,16820,16820,0
20240627,112500,1906120,16820,16820,16820,16820,0
20240627,112400,1906120,16820,16820,16820,16820,0
20240627,112300,1906120,16820,16820,16820,16820,0
20240627,112200,1906120,16820,16820,16820,16820,0
20240627,112100,1906120,16820,16820,16820,16820,0
20240627,112000,1906120,16820,16820,16820,16820,1
20240627,111900,1889300,16930,16930,16930,16930,0
20240627,111800,1889300,16930,16930,16930,16930,0
20240627,111700,1889300,16930,16930,16930,16930,0
20240627,111600,1889300,16930,16930,16930,16930,0
20240627,111500,1889300,16930,16930,16930,16930,5
20240627,111400,1804650,16830,16830,16830,16830,0
20240627,111300,1804650,16830,16830,16830,16830,0
20240627,111200,1804650,16830,16830,16830,16830,0
20240627,111100,1804650,16830,16830,16830,16830,0
20240627,111000,1804650,16830,16830,16830,16830,0
20240627,110900,1804650,16830,16830,16830,16830,0
20240627,110800,1804650,16830,16830,16830,16830,0
20240627,110700,1804650,16830,16830,16830,16830,0
20240627,110600,1804650,16830,16830,16830,16830,0
20240627,110500,1804650,16830,16830,16830,16830,0
20240627,110400,1804650,16830,16830,16830,16830,0
20240627,110300,1804650,16830,16830,16830,16830,0
20240627,110200,1804650,16830,16830,16830,16830,0
20240627,110100,1804650,16830,16830,16830,16830,59
20240627,110000,811680,16820,16820,16820,16820,1
20240627,105900,794860,16830,16830,16830,16830,0
20240627,105800,794860,16830,16830,16830,16830,0
20240627,105700,794860,16830,16830,16830,16830,0
20240627,105600,794860,16830,16830,16830,16830,0
20240627,105500,794860,16830,16830,16830,16830,0
20240627,105400,794860,16830,16830,16830,16830,0
20240627,105300,794860,16830,16830,16830,16830,0
20240627,105200,794860,16830,16830,16830,16830,0
20240627,105100,794860,16830,16830,16830,16830,0
20240627,105000,794860,16830,16830,16830,16830,0
20240627,104900,794860,16830,16830,16830,16830,0
20240627,104800,794860,16830,16830,16830,16830,0
20240627,104700,794860,16830,16830,16830,16830,0
20240627,104600,794860,16830,16830,16830,16830,0
20240627,104500,794860,16830,16830,16830,16830,0
20240627,104400,794860,16830,16830,16830,16830,0
20240627,104300,794860,16830,16830,16830,16830,0
20240627,104200,794860,16830,16830,16830,16830,0
20240627,104100,794860,16830,16830,16830,16830,0
20240627,104000,794860,16830,16830,16830,16830,1
20240627,103900,778030,16820,16820,16820,16820,0
20240627,103800,778030,16820,16820,16820,16820,0
20240627,103700,778030,16820,16820,16820,16820,0
20240627,103600,778030,16820,16820,16820,16820,0
20240627,103500,778030,16820,16820,16820,16820,0
20240627,103400,778030,16820,16820,16820,16820,0
20240627,103300,778030,16820,16820,16820,16820,0
20240627,103200,778030,16820,16820,16820,16820,0
20240627,103100,778030,16820,16820,16820,16820,0
20240627,103000,778030,16820,16820,16820,16820,0
20240627,102900,778030,16820,16820,16820,16820,0
20240627,102800,778030,16820,16820,16820,16820,0
20240627,102700,778030,16820,16820,16820,16820,0
20240627,102600,778030,16820,16820,16820,16820,0
20240627,102500,778030,16820,16820,16820,16820,0
20240627,102400,778030,16820,16820,16820,16820,0
20240627,102300,778030,16820,16820,16820,16820,0
20240627,102200,778030,16820,16820,16820,16820,0
20240627,102100,778030,16820,16820,16820,16820,0
20240627,102000,778030,16820,16820,16820,16820,2
20240627,101900,744390,16940,16940,16940,16940,1
20240627,101800,727450,16950,16950,16950,16950,0
20240627,101700,727450,16950,16950,16950,16950,0
20240627,101600,727450,16950,16950,16950,16950,0
20240627,101500,727450,16950,16940,16950,16940,2
20240627,101400,693560,16940,16940,16940,16940,0
20240627,101300,693560,16940,16940,16940,16940,0
20240627,101200,693560,16940,16940,16940,16940,0
20240627,101100,693560,16940,16940,16940,16940,0
20240627,101000,693560,16940,16940,16940,16940,0
20240627,100900,693560,16940,16940,16940,16940,0
20240627,100800,693560,16940,16940,16940,16940,0
20240627,100700,693560,16940,16940,16940,16940,0
20240627,100600,693560,16940,16940,16940,16940,0
20240627,100500,693560,16940,16940,16940,16940,0
20240627,100400,693560,16940,16940,16940,16940,0
20240627,100300,693560,16940,16940,16940,16940,1
20240627,100200,676620,16820,16820,16820,16820,0
20240627,100100,676620,16820,16820,16820,16820,0
20240627,100000,676620,16820,16820,16820,16820,2
20240627,095900,642980,16810,16810,16810,16810,0
20240627,095800,642980,16810,16810,16810,16810,0
20240627,095700,642980,16810,16810,16810,16810,0
20240627,095600,642980,16810,16810,16810,16810,0
20240627,095500,642980,16810,16810,16810,16810,0
20240627,095400,642980,16810,16810,16810,16810,0
20240627,095300,642980,16810,16810,16810,16810,0
20240627,095200,642980,16810,16810,16810,16810,0
20240627,095100,642980,16810,16810,16810,16810,0
20240627,095000,642980,16810,16810,16810,16810,0
20240627,094900,642980,16810,16810,16810,16810,0
20240627,094800,642980,16810,16810,16810,16810,0
20240627,094700,642980,16810,16810,16810,16810,0
20240627,094600,642980,16810,16810,16810,16810,0
20240627,094500,642980,16810,16810,16810,16810,0
20240627,094400,642980,16810,16810,16810,16810,0
20240627,094300,642980,16810,16810,16810,16810,0
20240627,094200,642980,16810,16810,16810,16810,0
20240627,094100,642980,16810,16810,16810,16810,0
20240627,094000,642980,16810,16810,16810,16810,2
20240627,093900,609360,16940,16940,16940,16940,0
20240627,093800,609360,16940,16940,16940,16940,0
20240627,093700,609360,16940,16940,16940,16940,0
20240627,093600,609360,16940,16940,16940,16940,0
20240627,093500,609360,16940,16940,16940,16940,0
20240627,093400,609360,16940,16940,16940,16940,0
20240627,093300,609360,16940,16940,16940,16940,0
20240627,093200,609360,16940,16940,16940,16940,0
20240627,093100,609360,16940,16940,16940,16940,0
20240627,093000,609360,16940,16940,16940,16940,0
20240627,092900,609360,16940,16940,16940,16940,0
20240627,092800,609360,16940,16940,16940,16940,0
20240627,092700,609360,16940,16940,16940,16940,0
20240627,092600,609360,16940,16940,16940,16940,10
20240627,092500,439960,16800,16800,16800,16800,0
20240627,092400,439960,16800,16800,16800,16800,0
20240627,092300,439960,16800,16800,16800,16800,0
20240627,092200,439960,16800,16800,16800,16800,0
20240627,092100,439960,16800,16800,16800,16800,0
20240627,092000,439960,16800,16800,16800,16800,2
20240627,091900,406360,16900,16900,16900,16900,0
20240627,091800,406360,16900,16900,16900,16900,0
20240627,091700,406360,16900,16900,16900,16900,0
20240627,091600,406360,16900,16900,16900,16900,0
20240627,091500,406360,16900,16900,16900,16900,0
20240627,091400,406360,16900,16900,16900,16900,0
20240627,091300,406360,16900,16900,16900,16900,1
20240627,091200,389460,16930,16930,16930,16930,0
20240627,091100,389460,16930,16930,16930,16930,0
20240627,091000,389460,16930,16930,16930,16930,0
20240627,090900,389460,16930,16930,16930,16930,0
20240627,090800,389460,16930,16930,16930,16930,0
20240627,090700,389460,16930,16930,16930,16930,0
20240627,090600,389460,16930,16930,16930,16930,0
20240627,090500,389460,16930,16930,16930,16930,0
20240627,090400,389460,16930,16930,16930,16930,0
20240627,090300,389460,16930,16930,16930,16930,0
20240627,090200,389460,16930,16940,16940,16930,20
20240627,090100,50850,16950,16950,16950,16950,0
20240627,090000,50850,16950,16950,16950,16950,3