KissMeData/001770/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,183500,10432490,17080,17080,17080,17080,170
20240710,183400,10432490,17080,17080,17080,17080,0
20240710,183300,10432490,17080,17080,17080,17080,0
20240710,183200,10432490,17080,17080,17080,17080,0
20240710,183100,10432490,17080,17080,17080,17080,0
20240710,183000,10432490,17080,17080,17080,17080,0
20240710,182900,10432490,17080,17080,17080,17080,0
20240710,182800,10432490,17080,17080,17080,17080,0
20240710,182700,10432490,17080,17080,17080,17080,0
20240710,182600,10432490,17080,17080,17080,17080,0
20240710,182500,10432490,17080,17080,17080,17080,0
20240710,182400,10432490,17080,17080,17080,17080,0
20240710,182300,10432490,17080,17080,17080,17080,0
20240710,182200,10432490,17080,17080,17080,17080,0
20240710,182100,10432490,17080,17080,17080,17080,0
20240710,182000,10432490,17080,17080,17080,17080,0
20240710,181900,10432490,17080,17080,17080,17080,0
20240710,181800,10432490,17080,17080,17080,17080,0
20240710,181700,10432490,17080,17080,17080,17080,0
20240710,181600,10432490,17080,17080,17080,17080,0
20240710,181500,10432490,17080,17080,17080,17080,0
20240710,181400,10432490,17080,17080,17080,17080,0
20240710,181300,10432490,17080,17080,17080,17080,0
20240710,181200,10432490,17080,17080,17080,17080,0
20240710,181100,10432490,17080,17080,17080,17080,0
20240710,181000,10432490,17080,17080,17080,17080,0
20240710,180900,10432490,17080,17080,17080,17080,0
20240710,180800,10432490,17080,17080,17080,17080,0
20240710,180700,10432490,17080,17080,17080,17080,0
20240710,180600,10432490,17080,17080,17080,17080,0
20240710,180500,10432490,17080,17080,17080,17080,170
20240710,180400,10432490,17080,17080,17080,17080,0
20240710,180300,10432490,17080,17080,17080,17080,0
20240710,180200,10432490,17080,17080,17080,17080,0
20240710,180100,10432490,17080,17080,17080,17080,0
20240710,180000,10432490,17080,17080,17080,17080,0
20240710,175900,10432490,17080,17080,17080,17080,0
20240710,175800,10432490,17080,17080,17080,17080,0
20240710,175700,10432490,17080,17080,17080,17080,0
20240710,175600,10432490,17080,17080,17080,17080,0
20240710,175500,10432490,17080,17080,17080,17080,0
20240710,175400,10432490,17080,17080,17080,17080,0
20240710,175300,10432490,17080,17080,17080,17080,0
20240710,175200,10432490,17080,17080,17080,17080,0
20240710,175100,10432490,17080,17080,17080,17080,0
20240710,175000,10432490,17080,17080,17080,17080,0
20240710,174900,10432490,17080,17080,17080,17080,0
20240710,174800,10432490,17080,17080,17080,17080,0
20240710,174700,10432490,17080,17080,17080,17080,0
20240710,174600,10432490,17080,17080,17080,17080,0
20240710,174500,10432490,17080,17080,17080,17080,0
20240710,174400,10432490,17080,17080,17080,17080,0
20240710,174300,10432490,17080,17080,17080,17080,0
20240710,174200,10432490,17080,17080,17080,17080,0
20240710,174100,10432490,17080,17080,17080,17080,0
20240710,174000,10432490,17080,17080,17080,17080,0
20240710,173900,10432490,17080,17080,17080,17080,0
20240710,173800,10432490,17080,17080,17080,17080,0
20240710,173700,10432490,17080,17080,17080,17080,0
20240710,173600,10432490,17080,17080,17080,17080,0
20240710,173500,10432490,17080,17080,17080,17080,170
20240710,173400,10432490,17080,17080,17080,17080,0
20240710,173300,10432490,17080,17080,17080,17080,0
20240710,173200,10432490,17080,17080,17080,17080,0
20240710,173100,10432490,17080,17080,17080,17080,0
20240710,173000,10432490,17080,17080,17080,17080,0
20240710,172900,10432490,17080,17080,17080,17080,0
20240710,172800,10432490,17080,17080,17080,17080,0
20240710,172700,10432490,17080,17080,17080,17080,0
20240710,172600,10432490,17080,17080,17080,17080,0
20240710,172500,10432490,17080,17080,17080,17080,0
20240710,172400,10432490,17080,17080,17080,17080,0
20240710,172300,10432490,17080,17080,17080,17080,0
20240710,172200,10432490,17080,17080,17080,17080,0
20240710,172100,10432490,17080,17080,17080,17080,0
20240710,172000,10432490,17080,17080,17080,17080,0
20240710,171900,10432490,17080,17080,17080,17080,0
20240710,171800,10432490,17080,17080,17080,17080,0
20240710,171700,10432490,17080,17080,17080,17080,0
20240710,171600,10432490,17080,17080,17080,17080,0
20240710,171500,10432490,17080,17080,17080,17080,0
20240710,171400,10432490,17080,17080,17080,17080,0
20240710,171300,10432490,17080,17080,17080,17080,0
20240710,171200,10432490,17080,17080,17080,17080,0
20240710,171100,10432490,17080,17080,17080,17080,0
20240710,171000,10432490,17080,17080,17080,17080,0
20240710,170900,10432490,17080,17080,17080,17080,0
20240710,170800,10432490,17080,17080,17080,17080,0
20240710,170700,10432490,17080,17080,17080,17080,0
20240710,170600,10432490,17080,17080,17080,17080,0
20240710,170500,10432490,17080,17080,17080,17080,170
20240710,170400,10432490,17080,17080,17080,17080,0
20240710,170300,10432490,17080,17080,17080,17080,0
20240710,170200,10432490,17080,17080,17080,17080,0
20240710,170100,10432490,17080,17080,17080,17080,0
20240710,170000,10432490,17080,17080,17080,17080,0
20240710,165900,10432490,17080,17080,17080,17080,0
20240710,165800,10432490,17080,17080,17080,17080,0
20240710,165700,10432490,17080,17080,17080,17080,0
20240710,165600,10432490,17080,17080,17080,17080,0
20240710,165500,10432490,17080,17080,17080,17080,0
20240710,165400,10432490,17080,17080,17080,17080,0
20240710,165300,10432490,17080,17080,17080,17080,0
20240710,165200,10432490,17080,17080,17080,17080,0
20240710,165100,10432490,17080,17080,17080,17080,0
20240710,165000,10432490,17080,17080,17080,17080,0
20240710,164900,10432490,17080,17080,17080,17080,0
20240710,164800,10432490,17080,17080,17080,17080,0
20240710,164700,10432490,17080,17080,17080,17080,0
20240710,164600,10432490,17080,17080,17080,17080,0
20240710,164500,10432490,17080,17080,17080,17080,0
20240710,164400,10432490,17080,17080,17080,17080,0
20240710,164300,10432490,17080,17080,17080,17080,0
20240710,164200,10432490,17080,17080,17080,17080,0
20240710,164100,10432490,17080,17080,17080,17080,0
20240710,164000,10432490,17080,17080,17080,17080,0
20240710,163900,10432490,17080,17080,17080,17080,0
20240710,163800,10432490,17080,17080,17080,17080,0
20240710,163700,10432490,17080,17080,17080,17080,0
20240710,163600,10432490,17080,17080,17080,17080,0
20240710,163500,10432490,17080,17080,17080,17080,170
20240710,163400,10432490,17080,17080,17080,17080,0
20240710,163300,10432490,17080,17080,17080,17080,0
20240710,163200,10432490,17080,17080,17080,17080,0
20240710,163100,10432490,17080,17080,17080,17080,0
20240710,163000,10432490,17080,17080,17080,17080,0
20240710,162900,10432490,17080,17080,17080,17080,0
20240710,162800,10432490,17080,17080,17080,17080,0
20240710,162700,10432490,17080,17080,17080,17080,0
20240710,162600,10432490,17080,17080,17080,17080,0
20240710,162500,10432490,17080,17080,17080,17080,0
20240710,162400,10432490,17080,17080,17080,17080,0
20240710,162300,10432490,17080,17080,17080,17080,0
20240710,162200,10432490,17080,17080,17080,17080,0
20240710,162100,10432490,17080,17080,17080,17080,0
20240710,162000,10432490,17080,17080,17080,17080,0
20240710,161900,10432490,17080,17080,17080,17080,0
20240710,161800,10432490,17080,17080,17080,17080,0
20240710,161700,10432490,17080,17080,17080,17080,0
20240710,161600,10432490,17080,17080,17080,17080,0
20240710,161500,10432490,17080,17080,17080,17080,0
20240710,161400,10432490,17080,17080,17080,17080,0
20240710,161300,10432490,17080,17080,17080,17080,0
20240710,161200,10432490,17080,17080,17080,17080,0
20240710,161100,10432490,17080,17080,17080,17080,0
20240710,161000,10432490,17080,17080,17080,17080,0
20240710,160900,10432490,17080,17080,17080,17080,0
20240710,160800,10432490,17080,17080,17080,17080,0
20240710,160700,10432490,17080,17080,17080,17080,0
20240710,160600,10432490,17080,17080,17080,17080,0
20240710,160500,10432490,17080,17080,17080,17080,170
20240710,160400,10432490,17080,17080,17080,17080,0
20240710,160300,10432490,17080,17080,17080,17080,0
20240710,160200,10432490,17080,17080,17080,17080,0
20240710,160100,10432490,17080,17080,17080,17080,0
20240710,160000,10432490,17080,17080,17080,17080,0
20240710,155900,10432490,17080,17080,17080,17080,0
20240710,155800,10432490,17080,17080,17080,17080,0
20240710,155700,10432490,17080,17080,17080,17080,0
20240710,155600,10432490,17080,17080,17080,17080,0
20240710,155500,10432490,17080,17080,17080,17080,0
20240710,155400,10432490,17080,17080,17080,17080,0
20240710,155300,10432490,17080,17080,17080,17080,0
20240710,155200,10432490,17080,17080,17080,17080,0
20240710,155100,10432490,17080,17080,17080,17080,0
20240710,155000,10432490,17080,17080,17080,17080,0
20240710,154900,10432490,17080,17080,17080,17080,0
20240710,154800,10432490,17080,17080,17080,17080,0
20240710,154700,10432490,17080,17080,17080,17080,0
20240710,154600,10432490,17080,17080,17080,17080,0
20240710,154500,10432490,17080,17080,17080,17080,0
20240710,154400,10432490,17080,17080,17080,17080,0
20240710,154300,10432490,17080,17080,17080,17080,0
20240710,154200,10432490,17080,17080,17080,17080,0
20240710,154100,10432490,17080,17080,17080,17080,0
20240710,154000,10432490,17080,17080,17080,17080,0
20240710,153900,10432490,17080,17080,17080,17080,0
20240710,153800,10432490,17080,17080,17080,17080,0
20240710,153700,10432490,17080,17080,17080,17080,0
20240710,153600,10432490,17080,17080,17080,17080,0
20240710,153500,10432490,17080,17080,17080,17080,170
20240710,153400,10432490,17080,17080,17080,17080,0
20240710,153300,10432490,17080,17080,17080,17080,0
20240710,153200,10432490,17080,17080,17080,17080,0
20240710,153100,10432490,17080,17080,17080,17080,0
20240710,153000,10432490,17080,17080,17080,17080,170
20240710,152900,7528890,17080,17080,17080,17080,0
20240710,152800,7528890,17080,17080,17080,17080,0
20240710,152700,7528890,17080,17080,17080,17080,0
20240710,152600,7528890,17080,17080,17080,17080,0
20240710,152500,7528890,17080,17080,17080,17080,0
20240710,152400,7528890,17080,17080,17080,17080,0
20240710,152300,7528890,17080,17080,17080,17080,0
20240710,152200,7528890,17080,17080,17080,17080,0
20240710,152100,7528890,17080,17080,17080,17080,0
20240710,152000,7528890,17080,17080,17080,17080,0
20240710,151900,7528890,17080,17080,17080,17080,0
20240710,151800,7528890,17080,17080,17080,17080,0
20240710,151700,7528890,17080,17080,17080,17080,0
20240710,151600,7528890,17080,17080,17080,17080,0
20240710,151500,7528890,17080,17080,17080,17080,0
20240710,151400,7528890,17080,17080,17080,17080,0
20240710,151300,7528890,17080,17080,17080,17080,0
20240710,151200,7528890,17080,17080,17080,17080,0
20240710,151100,7528890,17080,17080,17080,17080,0
20240710,151000,7528890,17080,17080,17080,17080,0
20240710,150900,7528890,17080,17080,17080,17080,0
20240710,150800,7528890,17080,17080,17080,17080,0
20240710,150700,7528890,17080,17080,17080,17080,0
20240710,150600,7528890,17080,17080,17080,17080,0
20240710,150500,7528890,17080,17080,17080,17080,0
20240710,150400,7528890,17080,17080,17080,17080,0
20240710,150300,7528890,17080,17080,17080,17080,3
20240710,150200,7477650,17100,17100,17100,17100,0
20240710,150100,7477650,17100,17100,17100,17100,0
20240710,150000,7477650,17100,17100,17100,17100,0
20240710,145900,7477650,17100,17100,17100,17100,0
20240710,145800,7477650,17100,17100,17100,17100,0
20240710,145700,7477650,17100,17100,17100,17100,0
20240710,145600,7477650,17100,17100,17100,17100,0
20240710,145500,7477650,17100,17100,17100,17100,0
20240710,145400,7477650,17100,17100,17100,17100,0
20240710,145300,7477650,17100,17100,17100,17100,0
20240710,145200,7477650,17100,17100,17100,17100,0
20240710,145100,7477650,17100,17100,17100,17100,0
20240710,145000,7477650,17100,17100,17100,17100,0
20240710,144900,7477650,17100,17100,17100,17100,0
20240710,144800,7477650,17100,17100,17100,17100,0
20240710,144700,7477650,17100,17100,17100,17100,0
20240710,144600,7477650,17100,17100,17100,17100,0
20240710,144500,7477650,17100,17100,17100,17100,0
20240710,144400,7477650,17100,17100,17100,17100,0
20240710,144300,7477650,17100,17100,17100,17100,0
20240710,144200,7477650,17100,17100,17100,17100,0
20240710,144100,7477650,17100,17100,17100,17100,0
20240710,144000,7477650,17100,17100,17100,17100,0
20240710,143900,7477650,17100,17100,17100,17100,0
20240710,143800,7477650,17100,17100,17100,17100,0
20240710,143700,7477650,17100,17100,17100,17100,0
20240710,143600,7477650,17100,17100,17100,17100,0
20240710,143500,7477650,17100,17100,17100,17100,0
20240710,143400,7477650,17100,17100,17100,17100,0
20240710,143300,7477650,17100,17100,17100,17100,0
20240710,143200,7477650,17100,17100,17100,17100,0
20240710,143100,7477650,17100,17100,17100,17100,0
20240710,143000,7477650,17100,17100,17100,17100,2
20240710,142900,7443450,17100,17100,17100,17100,0
20240710,142800,7443450,17100,17100,17100,17100,1
20240710,142700,7426350,17100,17100,17100,17100,0
20240710,142600,7426350,17100,17100,17100,17100,0
20240710,142500,7426350,17100,17100,17100,17100,0
20240710,142400,7426350,17100,17100,17100,17100,0
20240710,142300,7426350,17100,17100,17100,17100,0
20240710,142200,7426350,17100,17100,17100,17100,0
20240710,142100,7426350,17100,17100,17100,17100,0
20240710,142000,7426350,17100,17100,17100,17100,0
20240710,141900,7426350,17100,17100,17100,17100,0
20240710,141800,7426350,17100,17100,17100,17100,0
20240710,141700,7426350,17100,17100,17100,17100,0
20240710,141600,7426350,17100,17100,17100,17100,0
20240710,141500,7426350,17100,17100,17100,17100,0
20240710,141400,7426350,17100,17100,17100,17100,0
20240710,141300,7426350,17100,17100,17100,17100,0
20240710,141200,7426350,17100,17100,17100,17100,0
20240710,141100,7426350,17100,17100,17100,17100,0
20240710,141000,7426350,17100,17100,17100,17100,0
20240710,140900,7426350,17100,17100,17100,17100,0
20240710,140800,7426350,17100,17100,17100,17100,0
20240710,140700,7426350,17100,17100,17100,17100,0
20240710,140600,7426350,17100,17100,17100,17100,0
20240710,140500,7426350,17100,17100,17100,17100,0
20240710,140400,7426350,17100,17100,17100,17100,0
20240710,140300,7426350,17100,17100,17100,17100,0
20240710,140200,7426350,17100,17100,17100,17100,0
20240710,140100,7426350,17100,17100,17100,17100,0
20240710,140000,7426350,17100,17100,17100,17100,0
20240710,135900,7426350,17100,17100,17100,17100,0
20240710,135800,7426350,17100,17100,17100,17100,0
20240710,135700,7426350,17100,17100,17100,17100,0
20240710,135600,7426350,17100,17100,17100,17100,0
20240710,135500,7426350,17100,17100,17100,17100,0
20240710,135400,7426350,17100,17100,17100,17100,0
20240710,135300,7426350,17100,17100,17100,17100,0
20240710,135200,7426350,17100,17100,17100,17100,2
20240710,135100,7392150,17100,17100,17100,17100,0
20240710,135000,7392150,17100,17100,17100,17100,0
20240710,134900,7392150,17100,17100,17100,17100,0
20240710,134800,7392150,17100,17100,17100,17100,0
20240710,134700,7392150,17100,17100,17100,17100,0
20240710,134600,7392150,17100,17100,17100,17100,0
20240710,134500,7392150,17100,17100,17100,17100,0
20240710,134400,7392150,17100,17100,17100,17100,0
20240710,134300,7392150,17100,17100,17100,17100,0
20240710,134200,7392150,17100,17100,17100,17100,0
20240710,134100,7392150,17100,17100,17100,17100,0
20240710,134000,7392150,17100,17100,17100,17100,0
20240710,133900,7392150,17100,17100,17100,17100,0
20240710,133800,7392150,17100,17100,17100,17100,0
20240710,133700,7392150,17100,17100,17100,17100,0
20240710,133600,7392150,17100,17100,17100,17100,0
20240710,133500,7392150,17100,17100,17100,17100,0
20240710,133400,7392150,17100,17100,17100,17100,0
20240710,133300,7392150,17100,17100,17100,17100,0
20240710,133200,7392150,17100,17100,17100,17100,0
20240710,133100,7392150,17100,17100,17100,17100,0
20240710,133000,7392150,17100,17100,17100,17100,0
20240710,132900,7392150,17100,17100,17100,17100,0
20240710,132800,7392150,17100,17100,17100,17100,0
20240710,132700,7392150,17100,17100,17100,17100,0
20240710,132600,7392150,17100,17100,17100,17100,0
20240710,132500,7392150,17100,17100,17100,17100,0
20240710,132400,7392150,17100,17100,17100,17100,0
20240710,132300,7392150,17100,17100,17100,17100,0
20240710,132200,7392150,17100,17100,17100,17100,0
20240710,132100,7392150,17100,17100,17100,17100,0
20240710,132000,7392150,17100,17100,17100,17100,0
20240710,131900,7392150,17100,17100,17100,17100,0
20240710,131800,7392150,17100,17100,17100,17100,0
20240710,131700,7392150,17100,17100,17100,17100,0
20240710,131600,7392150,17100,17100,17100,17100,0
20240710,131500,7392150,17100,17100,17100,17100,0
20240710,131400,7392150,17100,17100,17100,17100,2
20240710,131300,7357950,17100,17100,17100,17100,0
20240710,131200,7357950,17100,17100,17100,17100,0
20240710,131100,7357950,17100,17100,17100,17100,0
20240710,131000,7357950,17100,17100,17100,17100,0
20240710,130900,7357950,17100,17100,17100,17100,0
20240710,130800,7357950,17100,17100,17100,17100,0
20240710,130700,7357950,17100,17100,17100,17100,0
20240710,130600,7357950,17100,17100,17100,17100,0
20240710,130500,7357950,17100,17100,17100,17100,0
20240710,130400,7357950,17100,17100,17100,17100,0
20240710,130300,7357950,17100,17100,17100,17100,15
20240710,130200,7101450,17100,17100,17100,17100,0
20240710,130100,7101450,17100,17100,17100,17100,0
20240710,130000,7101450,17100,17100,17100,17100,0
20240710,125900,7101450,17100,17100,17100,17100,0
20240710,125800,7101450,17100,17100,17100,17100,0
20240710,125700,7101450,17100,17100,17100,17100,0
20240710,125600,7101450,17100,17100,17100,17100,0
20240710,125500,7101450,17100,17100,17100,17100,0
20240710,125400,7101450,17100,17100,17100,17100,0
20240710,125300,7101450,17100,17100,17100,17100,0
20240710,125200,7101450,17100,17100,17100,17100,0
20240710,125100,7101450,17100,17100,17100,17100,0
20240710,125000,7101450,17100,17100,17100,17100,0
20240710,124900,7101450,17100,17100,17100,17100,0
20240710,124800,7101450,17100,17100,17100,17100,0
20240710,124700,7101450,17100,17100,17100,17100,0
20240710,124600,7101450,17100,17100,17100,17100,0
20240710,124500,7101450,17100,17100,17100,17100,0
20240710,124400,7101450,17100,17100,17100,17100,0
20240710,124300,7101450,17100,17100,17100,17100,0
20240710,124200,7101450,17100,17100,17100,17100,0
20240710,124100,7101450,17100,17100,17100,17100,0
20240710,124000,7101450,17100,17100,17100,17100,0
20240710,123900,7101450,17100,17100,17100,17100,0
20240710,123800,7101450,17100,17100,17100,17100,0
20240710,123700,7101450,17100,17100,17100,17100,0
20240710,123600,7101450,17100,17100,17100,17100,2
20240710,123500,7067250,17100,17100,17100,17100,0
20240710,123400,7067250,17100,17100,17100,17100,0
20240710,123300,7067250,17100,17100,17100,17100,0
20240710,123200,7067250,17100,17100,17100,17100,0
20240710,123100,7067250,17100,17100,17100,17100,0
20240710,123000,7067250,17100,17100,17100,17100,0
20240710,122900,7067250,17100,17100,17100,17100,0
20240710,122800,7067250,17100,17100,17100,17100,0
20240710,122700,7067250,17100,17100,17100,17100,0
20240710,122600,7067250,17100,17100,17100,17100,0
20240710,122500,7067250,17100,17100,17100,17100,0
20240710,122400,7067250,17100,17100,17100,17100,0
20240710,122300,7067250,17100,17100,17100,17100,0
20240710,122200,7067250,17100,17100,17100,17100,0
20240710,122100,7067250,17100,17100,17100,17100,0
20240710,122000,7067250,17100,17100,17100,17100,0
20240710,121900,7067250,17100,17100,17100,17100,0
20240710,121800,7067250,17100,17100,17100,17100,0
20240710,121700,7067250,17100,17100,17100,17100,0
20240710,121600,7067250,17100,17100,17100,17100,0
20240710,121500,7067250,17100,17100,17100,17100,0
20240710,121400,7067250,17100,17100,17100,17100,0
20240710,121300,7067250,17100,17100,17100,17100,0
20240710,121200,7067250,17100,17100,17100,17100,0
20240710,121100,7067250,17100,17100,17100,17100,0
20240710,121000,7067250,17100,17100,17100,17100,0
20240710,120900,7067250,17100,17100,17100,17100,0
20240710,120800,7067250,17100,17100,17100,17100,0
20240710,120700,7067250,17100,17100,17100,17100,0
20240710,120600,7067250,17100,17100,17100,17100,0
20240710,120500,7067250,17100,17100,17100,17100,0
20240710,120400,7067250,17100,17100,17100,17100,0
20240710,120300,7067250,17100,17100,17100,17100,0
20240710,120200,7067250,17100,17100,17100,17100,0
20240710,120100,7067250,17100,17100,17100,17100,0
20240710,120000,7067250,17100,17100,17100,17100,0
20240710,115900,7067250,17100,17100,17100,17100,0
20240710,115800,7067250,17100,17100,17100,17100,2
20240710,115700,7033050,17100,17100,17100,17100,0
20240710,115600,7033050,17100,17100,17100,17100,0
20240710,115500,7033050,17100,17100,17100,17100,0
20240710,115400,7033050,17100,17100,17100,17100,0
20240710,115300,7033050,17100,17100,17100,17100,0
20240710,115200,7033050,17100,17100,17100,17100,0
20240710,115100,7033050,17100,17100,17100,17100,0
20240710,115000,7033050,17100,17100,17100,17100,0
20240710,114900,7033050,17100,17100,17100,17100,0
20240710,114800,7033050,17100,17100,17100,17100,3
20240710,114700,6981750,17010,17010,17010,17010,0
20240710,114600,6981750,17010,17010,17010,17010,0
20240710,114500,6981750,17010,17010,17010,17010,0
20240710,114400,6981750,17010,17010,17010,17010,0
20240710,114300,6981750,17010,17010,17010,17010,0
20240710,114200,6981750,17010,17010,17010,17010,0
20240710,114100,6981750,17010,17010,17010,17010,0
20240710,114000,6981750,17010,17010,17010,17010,0
20240710,113900,6981750,17010,17010,17010,17010,0
20240710,113800,6981750,17010,17010,17010,17010,0
20240710,113700,6981750,17010,17010,17010,17010,1
20240710,113600,6964740,17010,17010,17010,17010,0
20240710,113500,6964740,17010,17010,17010,17010,0
20240710,113400,6964740,17010,17010,17010,17010,0
20240710,113300,6964740,17010,17010,17010,17010,0
20240710,113200,6964740,17010,17010,17010,17010,0
20240710,113100,6964740,17010,17010,17010,17010,0
20240710,113000,6964740,17010,17010,17010,17010,0
20240710,112900,6964740,17010,17010,17010,17010,0
20240710,112800,6964740,17010,17010,17010,17010,0
20240710,112700,6964740,17010,17010,17010,17010,0
20240710,112600,6964740,17010,17010,17010,17010,0
20240710,112500,6964740,17010,17010,17010,17010,0
20240710,112400,6964740,17010,17010,17010,17010,0
20240710,112300,6964740,17010,17010,17010,17010,10
20240710,112200,6794640,17010,17010,17010,17010,1
20240710,112100,6777630,17100,17100,17100,17100,0
20240710,112000,6777630,17100,17010,17100,17010,12
20240710,111900,6573330,17130,17130,17130,17130,0
20240710,111800,6573330,17130,17130,17130,17130,0
20240710,111700,6573330,17130,17130,17130,17130,0
20240710,111600,6573330,17130,17130,17130,17130,0
20240710,111500,6573330,17130,17130,17130,17130,0
20240710,111400,6573330,17130,17130,17130,17130,0
20240710,111300,6573330,17130,17130,17130,17130,0
20240710,111200,6573330,17130,17130,17130,17130,0
20240710,111100,6573330,17130,17130,17130,17130,0
20240710,111000,6573330,17130,17130,17130,17130,0
20240710,110900,6573330,17130,17130,17130,17130,0
20240710,110800,6573330,17130,17130,17130,17130,0
20240710,110700,6573330,17130,17130,17130,17130,0
20240710,110600,6573330,17130,17130,17130,17130,0
20240710,110500,6573330,17130,17130,17130,17130,0
20240710,110400,6573330,17130,17130,17130,17130,0
20240710,110300,6573330,17130,17130,17130,17130,0
20240710,110200,6573330,17130,17130,17130,17130,0
20240710,110100,6573330,17130,17130,17130,17130,0
20240710,110000,6573330,17130,17130,17130,17130,0
20240710,105900,6573330,17130,17130,17130,17130,0
20240710,105800,6573330,17130,17130,17130,17130,0
20240710,105700,6573330,17130,17130,17130,17130,0
20240710,105600,6573330,17130,17130,17130,17130,0
20240710,105500,6573330,17130,17130,17130,17130,0
20240710,105400,6573330,17130,17130,17130,17130,0
20240710,105300,6573330,17130,17130,17130,17130,0
20240710,105200,6573330,17130,17130,17130,17130,0
20240710,105100,6573330,17130,17130,17130,17130,0
20240710,105000,6573330,17130,17130,17130,17130,0
20240710,104900,6573330,17130,17130,17130,17130,0
20240710,104800,6573330,17130,17130,17130,17130,0
20240710,104700,6573330,17130,17130,17130,17130,0
20240710,104600,6573330,17130,17130,17130,17130,0
20240710,104500,6573330,17130,17130,17130,17130,0
20240710,104400,6573330,17130,17130,17130,17130,0
20240710,104300,6573330,17130,17130,17130,17130,0
20240710,104200,6573330,17130,17130,17130,17130,3
20240710,104100,6521940,17140,17140,17140,17140,0
20240710,104000,6521940,17140,17140,17140,17140,0
20240710,103900,6521940,17140,17140,17140,17140,0
20240710,103800,6521940,17140,17140,17140,17140,0
20240710,103700,6521940,17140,17140,17140,17140,0
20240710,103600,6521940,17140,17140,17140,17140,0
20240710,103500,6521940,17140,17140,17140,17140,0
20240710,103400,6521940,17140,17140,17140,17140,0
20240710,103300,6521940,17140,17140,17140,17140,0
20240710,103200,6521940,17140,17140,17140,17140,0
20240710,103100,6521940,17140,17140,17140,17140,0
20240710,103000,6521940,17140,17140,17140,17140,0
20240710,102900,6521940,17140,17140,17140,17140,0
20240710,102800,6521940,17140,17140,17140,17140,0
20240710,102700,6521940,17140,17140,17140,17140,0
20240710,102600,6521940,17140,17140,17140,17140,0
20240710,102500,6521940,17140,17140,17140,17140,0
20240710,102400,6521940,17140,17140,17140,17140,0
20240710,102300,6521940,17140,17140,17140,17140,1
20240710,102200,6504800,17000,17000,17000,17000,0
20240710,102100,6504800,17000,17000,17000,17000,0
20240710,102000,6504800,17000,17000,17000,17000,0
20240710,101900,6504800,17000,17000,17000,17000,0
20240710,101800,6504800,17000,17000,17000,17000,0
20240710,101700,6504800,17000,17000,17000,17000,0
20240710,101600,6504800,17000,17000,17000,17000,0
20240710,101500,6504800,17000,17000,17000,17000,0
20240710,101400,6504800,17000,17000,17000,17000,0
20240710,101300,6504800,17000,17000,17000,17000,0
20240710,101200,6504800,17000,17000,17000,17000,1
20240710,101100,6487800,17000,17000,17000,17000,0
20240710,101000,6487800,17000,17000,17000,17000,0
20240710,100900,6487800,17000,17000,17000,17000,1
20240710,100800,6470800,17000,17000,17000,17000,0
20240710,100700,6470800,17000,17000,17000,17000,0
20240710,100600,6470800,17000,17000,17000,17000,0
20240710,100500,6470800,17000,17000,17000,17000,0
20240710,100400,6470800,17000,17000,17000,17000,0
20240710,100300,6470800,17000,17000,17000,17000,0
20240710,100200,6470800,17000,17000,17000,17000,0
20240710,100100,6470800,17000,17000,17000,17000,0
20240710,100000,6470800,17000,17000,17000,17000,0
20240710,095900,6470800,17000,17000,17000,17000,0
20240710,095800,6470800,17000,17000,17000,17000,0
20240710,095700,6470800,17000,17000,17000,17000,95
20240710,095600,4855800,17000,17000,17000,17000,0
20240710,095500,4855800,17000,17000,17000,17000,0
20240710,095400,4855800,17000,17000,17000,17000,0
20240710,095300,4855800,17000,17000,17000,17000,0
20240710,095200,4855800,17000,17000,17000,17000,0
20240710,095100,4855800,17000,17000,17000,17000,0
20240710,095000,4855800,17000,17000,17000,17000,5
20240710,094900,4770800,17000,17000,17000,17000,0
20240710,094800,4770800,17000,17000,17000,17000,0
20240710,094700,4770800,17000,17000,17000,17000,0
20240710,094600,4770800,17000,16940,17000,16940,37
20240710,094500,4142100,16970,16970,16970,16970,0
20240710,094400,4142100,16970,16970,16970,16970,0
20240710,094300,4142100,16970,16970,16970,16970,0
20240710,094200,4142100,16970,16970,16970,16970,0
20240710,094100,4142100,16970,16970,16970,16970,0
20240710,094000,4142100,16970,16970,16970,16970,0
20240710,093900,4142100,16970,16970,16970,16970,0
20240710,093800,4142100,16970,16970,16970,16970,0
20240710,093700,4142100,16970,16970,16970,16970,0
20240710,093600,4142100,16970,16970,16970,16970,0
20240710,093500,4142100,16970,16970,16970,16970,0
20240710,093400,4142100,16970,16970,16970,16970,0
20240710,093300,4142100,16970,16970,16970,16970,0
20240710,093200,4142100,16970,16970,16970,16970,0
20240710,093100,4142100,16970,16970,16970,16970,0
20240710,093000,4142100,16970,16970,16970,16970,0
20240710,092900,4142100,16970,16970,16970,16970,0
20240710,092800,4142100,16970,16970,16970,16970,0
20240710,092700,4142100,16970,16970,16970,16970,0
20240710,092600,4142100,16970,16970,16970,16970,0
20240710,092500,4142100,16970,16970,16970,16970,0
20240710,092400,4142100,16970,16970,16970,16970,0
20240710,092300,4142100,16970,16970,16970,16970,0
20240710,092200,4142100,16970,16970,16970,16970,6
20240710,092100,4040280,16970,16970,16970,16970,0
20240710,092000,4040280,16970,16970,16970,16970,0
20240710,091900,4040280,16970,16970,16970,16970,18
20240710,091800,3734820,17000,17170,17170,17000,55
20240710,091700,2799310,17170,17170,17170,17170,40
20240710,091600,2112510,17170,17170,17170,17170,50
20240710,091500,1254010,17170,17170,17170,17170,0
20240710,091400,1254010,17170,17170,17170,17170,0
20240710,091300,1254010,17170,17170,17170,17170,0
20240710,091200,1254010,17170,17170,17170,17170,4
20240710,091100,1185330,17170,17170,17170,17170,0
20240710,091000,1185330,17170,17170,17170,17170,0
20240710,090900,1185330,17170,17170,17170,17170,0
20240710,090800,1185330,17170,17170,17170,17170,20
20240710,090700,841930,17170,17170,17170,17170,2
20240710,090600,807590,17170,17170,17170,17170,0
20240710,090500,807590,17170,17160,17170,17160,35
20240710,090400,206810,17170,17170,17170,17170,0
20240710,090300,206810,17170,17170,17170,17170,0
20240710,090200,206810,17170,17170,17170,17170,0
20240710,090100,206810,17170,17170,17170,17170,0
20240710,090000,206810,17170,17280,17280,17170,12