KissMeData/001770/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,183500,3905660,17200,17200,17200,17200,4
20240712,183400,3905660,17200,17200,17200,17200,0
20240712,183300,3905660,17200,17200,17200,17200,0
20240712,183200,3905660,17200,17200,17200,17200,0
20240712,183100,3905660,17200,17200,17200,17200,0
20240712,183000,3905660,17200,17200,17200,17200,0
20240712,182900,3905660,17200,17200,17200,17200,0
20240712,182800,3905660,17200,17200,17200,17200,0
20240712,182700,3905660,17200,17200,17200,17200,0
20240712,182600,3905660,17200,17200,17200,17200,0
20240712,182500,3905660,17200,17200,17200,17200,0
20240712,182400,3905660,17200,17200,17200,17200,0
20240712,182300,3905660,17200,17200,17200,17200,0
20240712,182200,3905660,17200,17200,17200,17200,0
20240712,182100,3905660,17200,17200,17200,17200,0
20240712,182000,3905660,17200,17200,17200,17200,0
20240712,181900,3905660,17200,17200,17200,17200,0
20240712,181800,3905660,17200,17200,17200,17200,0
20240712,181700,3905660,17200,17200,17200,17200,0
20240712,181600,3905660,17200,17200,17200,17200,0
20240712,181500,3905660,17200,17200,17200,17200,0
20240712,181400,3905660,17200,17200,17200,17200,0
20240712,181300,3905660,17200,17200,17200,17200,0
20240712,181200,3905660,17200,17200,17200,17200,0
20240712,181100,3905660,17200,17200,17200,17200,0
20240712,181000,3905660,17200,17200,17200,17200,0
20240712,180900,3905660,17200,17200,17200,17200,0
20240712,180800,3905660,17200,17200,17200,17200,0
20240712,180700,3905660,17200,17200,17200,17200,0
20240712,180600,3905660,17200,17200,17200,17200,0
20240712,180500,3905660,17200,17200,17200,17200,4
20240712,180400,3905660,17200,17200,17200,17200,0
20240712,180300,3905660,17200,17200,17200,17200,0
20240712,180200,3905660,17200,17200,17200,17200,0
20240712,180100,3905660,17200,17200,17200,17200,0
20240712,180000,3905660,17200,17200,17200,17200,0
20240712,175900,3905660,17200,17200,17200,17200,0
20240712,175800,3905660,17200,17200,17200,17200,0
20240712,175700,3905660,17200,17200,17200,17200,0
20240712,175600,3905660,17200,17200,17200,17200,0
20240712,175500,3905660,17200,17200,17200,17200,0
20240712,175400,3905660,17200,17200,17200,17200,0
20240712,175300,3905660,17200,17200,17200,17200,0
20240712,175200,3905660,17200,17200,17200,17200,0
20240712,175100,3905660,17200,17200,17200,17200,0
20240712,175000,3905660,17200,17200,17200,17200,0
20240712,174900,3905660,17200,17200,17200,17200,0
20240712,174800,3905660,17200,17200,17200,17200,0
20240712,174700,3905660,17200,17200,17200,17200,0
20240712,174600,3905660,17200,17200,17200,17200,0
20240712,174500,3905660,17200,17200,17200,17200,0
20240712,174400,3905660,17200,17200,17200,17200,0
20240712,174300,3905660,17200,17200,17200,17200,0
20240712,174200,3905660,17200,17200,17200,17200,0
20240712,174100,3905660,17200,17200,17200,17200,0
20240712,174000,3905660,17200,17200,17200,17200,0
20240712,173900,3905660,17200,17200,17200,17200,0
20240712,173800,3905660,17200,17200,17200,17200,0
20240712,173700,3905660,17200,17200,17200,17200,0
20240712,173600,3905660,17200,17200,17200,17200,0
20240712,173500,3905660,17200,17200,17200,17200,4
20240712,173400,3905660,17200,17200,17200,17200,0
20240712,173300,3905660,17200,17200,17200,17200,0
20240712,173200,3905660,17200,17200,17200,17200,0
20240712,173100,3905660,17200,17200,17200,17200,0
20240712,173000,3905660,17200,17200,17200,17200,0
20240712,172900,3905660,17200,17200,17200,17200,0
20240712,172800,3905660,17200,17200,17200,17200,0
20240712,172700,3905660,17200,17200,17200,17200,0
20240712,172600,3905660,17200,17200,17200,17200,0
20240712,172500,3905660,17200,17200,17200,17200,0
20240712,172400,3905660,17200,17200,17200,17200,0
20240712,172300,3905660,17200,17200,17200,17200,0
20240712,172200,3905660,17200,17200,17200,17200,0
20240712,172100,3905660,17200,17200,17200,17200,0
20240712,172000,3905660,17200,17200,17200,17200,0
20240712,171900,3905660,17200,17200,17200,17200,0
20240712,171800,3905660,17200,17200,17200,17200,0
20240712,171700,3905660,17200,17200,17200,17200,0
20240712,171600,3905660,17200,17200,17200,17200,0
20240712,171500,3905660,17200,17200,17200,17200,0
20240712,171400,3905660,17200,17200,17200,17200,0
20240712,171300,3905660,17200,17200,17200,17200,0
20240712,171200,3905660,17200,17200,17200,17200,0
20240712,171100,3905660,17200,17200,17200,17200,0
20240712,171000,3905660,17200,17200,17200,17200,0
20240712,170900,3905660,17200,17200,17200,17200,0
20240712,170800,3905660,17200,17200,17200,17200,0
20240712,170700,3905660,17200,17200,17200,17200,0
20240712,170600,3905660,17200,17200,17200,17200,0
20240712,170500,3905660,17200,17200,17200,17200,4
20240712,170400,3905660,17200,17200,17200,17200,0
20240712,170300,3905660,17200,17200,17200,17200,0
20240712,170200,3905660,17200,17200,17200,17200,0
20240712,170100,3905660,17200,17200,17200,17200,0
20240712,170000,3905660,17200,17200,17200,17200,0
20240712,165900,3905660,17200,17200,17200,17200,0
20240712,165800,3905660,17200,17200,17200,17200,0
20240712,165700,3905660,17200,17200,17200,17200,0
20240712,165600,3905660,17200,17200,17200,17200,0
20240712,165500,3905660,17200,17200,17200,17200,0
20240712,165400,3905660,17200,17200,17200,17200,0
20240712,165300,3905660,17200,17200,17200,17200,0
20240712,165200,3905660,17200,17200,17200,17200,0
20240712,165100,3905660,17200,17200,17200,17200,0
20240712,165000,3905660,17200,17200,17200,17200,0
20240712,164900,3905660,17200,17200,17200,17200,0
20240712,164800,3905660,17200,17200,17200,17200,0
20240712,164700,3905660,17200,17200,17200,17200,0
20240712,164600,3905660,17200,17200,17200,17200,0
20240712,164500,3905660,17200,17200,17200,17200,0
20240712,164400,3905660,17200,17200,17200,17200,0
20240712,164300,3905660,17200,17200,17200,17200,0
20240712,164200,3905660,17200,17200,17200,17200,0
20240712,164100,3905660,17200,17200,17200,17200,0
20240712,164000,3905660,17200,17200,17200,17200,0
20240712,163900,3905660,17200,17200,17200,17200,0
20240712,163800,3905660,17200,17200,17200,17200,0
20240712,163700,3905660,17200,17200,17200,17200,0
20240712,163600,3905660,17200,17200,17200,17200,0
20240712,163500,3905660,17200,17200,17200,17200,4
20240712,163400,3905660,17200,17200,17200,17200,0
20240712,163300,3905660,17200,17200,17200,17200,0
20240712,163200,3905660,17200,17200,17200,17200,0
20240712,163100,3905660,17200,17200,17200,17200,0
20240712,163000,3905660,17200,17200,17200,17200,0
20240712,162900,3905660,17200,17200,17200,17200,0
20240712,162800,3905660,17200,17200,17200,17200,0
20240712,162700,3905660,17200,17200,17200,17200,0
20240712,162600,3905660,17200,17200,17200,17200,0
20240712,162500,3905660,17200,17200,17200,17200,0
20240712,162400,3905660,17200,17200,17200,17200,0
20240712,162300,3905660,17200,17200,17200,17200,0
20240712,162200,3905660,17200,17200,17200,17200,0
20240712,162100,3905660,17200,17200,17200,17200,0
20240712,162000,3905660,17200,17200,17200,17200,0
20240712,161900,3905660,17200,17200,17200,17200,0
20240712,161800,3905660,17200,17200,17200,17200,0
20240712,161700,3905660,17200,17200,17200,17200,0
20240712,161600,3905660,17200,17200,17200,17200,0
20240712,161500,3905660,17200,17200,17200,17200,0
20240712,161400,3905660,17200,17200,17200,17200,0
20240712,161300,3905660,17200,17200,17200,17200,0
20240712,161200,3905660,17200,17200,17200,17200,0
20240712,161100,3905660,17200,17200,17200,17200,0
20240712,161000,3905660,17200,17200,17200,17200,0
20240712,160900,3905660,17200,17200,17200,17200,0
20240712,160800,3905660,17200,17200,17200,17200,0
20240712,160700,3905660,17200,17200,17200,17200,0
20240712,160600,3905660,17200,17200,17200,17200,0
20240712,160500,3905660,17200,17200,17200,17200,4
20240712,160400,3905660,17200,17200,17200,17200,0
20240712,160300,3905660,17200,17200,17200,17200,0
20240712,160200,3905660,17200,17200,17200,17200,0
20240712,160100,3905660,17200,17200,17200,17200,0
20240712,160000,3905660,17200,17200,17200,17200,0
20240712,155900,3905660,17200,17200,17200,17200,0
20240712,155800,3905660,17200,17200,17200,17200,0
20240712,155700,3905660,17200,17200,17200,17200,0
20240712,155600,3905660,17200,17200,17200,17200,0
20240712,155500,3905660,17200,17200,17200,17200,0
20240712,155400,3905660,17200,17200,17200,17200,0
20240712,155300,3905660,17200,17200,17200,17200,0
20240712,155200,3905660,17200,17200,17200,17200,0
20240712,155100,3905660,17200,17200,17200,17200,0
20240712,155000,3905660,17200,17200,17200,17200,0
20240712,154900,3905660,17200,17200,17200,17200,0
20240712,154800,3905660,17200,17200,17200,17200,0
20240712,154700,3905660,17200,17200,17200,17200,0
20240712,154600,3905660,17200,17200,17200,17200,0
20240712,154500,3905660,17200,17200,17200,17200,0
20240712,154400,3905660,17200,17200,17200,17200,0
20240712,154300,3905660,17200,17200,17200,17200,0
20240712,154200,3905660,17200,17200,17200,17200,0
20240712,154100,3905660,17200,17200,17200,17200,0
20240712,154000,3905660,17200,17200,17200,17200,0
20240712,153900,3905660,17200,17200,17200,17200,0
20240712,153800,3905660,17200,17200,17200,17200,0
20240712,153700,3905660,17200,17200,17200,17200,0
20240712,153600,3905660,17200,17200,17200,17200,0
20240712,153500,3905660,17200,17200,17200,17200,4
20240712,153400,3905660,17200,17200,17200,17200,0
20240712,153300,3905660,17200,17200,17200,17200,0
20240712,153200,3905660,17200,17200,17200,17200,0
20240712,153100,3905660,17200,17200,17200,17200,0
20240712,153000,3905660,17200,17200,17200,17200,4
20240712,152900,3836860,17230,17230,17230,17230,0
20240712,152800,3836860,17230,17230,17230,17230,0
20240712,152700,3836860,17230,17230,17230,17230,0
20240712,152600,3836860,17230,17230,17230,17230,0
20240712,152500,3836860,17230,17230,17230,17230,0
20240712,152400,3836860,17230,17230,17230,17230,0
20240712,152300,3836860,17230,17230,17230,17230,0
20240712,152200,3836860,17230,17230,17230,17230,0
20240712,152100,3836860,17230,17230,17230,17230,0
20240712,152000,3836860,17230,17230,17230,17230,0
20240712,151900,3836860,17230,17230,17230,17230,0
20240712,151800,3836860,17230,17230,17230,17230,0
20240712,151700,3836860,17230,17230,17230,17230,1
20240712,151600,3819630,17130,17130,17130,17130,0
20240712,151500,3819630,17130,17130,17130,17130,0
20240712,151400,3819630,17130,17130,17130,17130,0
20240712,151300,3819630,17130,17130,17130,17130,0
20240712,151200,3819630,17130,17130,17130,17130,0
20240712,151100,3819630,17130,17130,17130,17130,0
20240712,151000,3819630,17130,17130,17130,17130,1
20240712,150900,3802500,17240,17240,17240,17240,0
20240712,150800,3802500,17240,17240,17240,17240,0
20240712,150700,3802500,17240,17240,17240,17240,0
20240712,150600,3802500,17240,17240,17240,17240,0
20240712,150500,3802500,17240,17240,17240,17240,0
20240712,150400,3802500,17240,17240,17240,17240,0
20240712,150300,3802500,17240,17240,17240,17240,0
20240712,150200,3802500,17240,17240,17240,17240,0
20240712,150100,3802500,17240,17240,17240,17240,0
20240712,150000,3802500,17240,17240,17240,17240,0
20240712,145900,3802500,17240,17240,17240,17240,0
20240712,145800,3802500,17240,17240,17240,17240,0
20240712,145700,3802500,17240,17240,17240,17240,0
20240712,145600,3802500,17240,17240,17240,17240,0
20240712,145500,3802500,17240,17240,17240,17240,0
20240712,145400,3802500,17240,17240,17240,17240,0
20240712,145300,3802500,17240,17240,17240,17240,0
20240712,145200,3802500,17240,17240,17240,17240,0
20240712,145100,3802500,17240,17240,17240,17240,0
20240712,145000,3802500,17240,17240,17240,17240,0
20240712,144900,3802500,17240,17240,17240,17240,0
20240712,144800,3802500,17240,17240,17240,17240,0
20240712,144700,3802500,17240,17240,17240,17240,0
20240712,144600,3802500,17240,17240,17240,17240,0
20240712,144500,3802500,17240,17240,17240,17240,0
20240712,144400,3802500,17240,17240,17240,17240,0
20240712,144300,3802500,17240,17240,17240,17240,0
20240712,144200,3802500,17240,17240,17240,17240,0
20240712,144100,3802500,17240,17240,17240,17240,0
20240712,144000,3802500,17240,17240,17240,17240,0
20240712,143900,3802500,17240,17240,17240,17240,0
20240712,143800,3802500,17240,17240,17240,17240,0
20240712,143700,3802500,17240,17240,17240,17240,0
20240712,143600,3802500,17240,17240,17240,17240,0
20240712,143500,3802500,17240,17240,17240,17240,0
20240712,143400,3802500,17240,17240,17240,17240,0
20240712,143300,3802500,17240,17240,17240,17240,0
20240712,143200,3802500,17240,17240,17240,17240,0
20240712,143100,3802500,17240,17240,17240,17240,0
20240712,143000,3802500,17240,17240,17240,17240,0
20240712,142900,3802500,17240,17240,17240,17240,0
20240712,142800,3802500,17240,17240,17240,17240,0
20240712,142700,3802500,17240,17240,17240,17240,0
20240712,142600,3802500,17240,17240,17240,17240,0
20240712,142500,3802500,17240,17240,17240,17240,0
20240712,142400,3802500,17240,17240,17240,17240,0
20240712,142300,3802500,17240,17240,17240,17240,0
20240712,142200,3802500,17240,17240,17240,17240,0
20240712,142100,3802500,17240,17240,17240,17240,0
20240712,142000,3802500,17240,17240,17240,17240,0
20240712,141900,3802500,17240,17240,17240,17240,0
20240712,141800,3802500,17240,17240,17240,17240,0
20240712,141700,3802500,17240,17240,17240,17240,0
20240712,141600,3802500,17240,17240,17240,17240,0
20240712,141500,3802500,17240,17240,17240,17240,0
20240712,141400,3802500,17240,17240,17240,17240,0
20240712,141300,3802500,17240,17240,17240,17240,0
20240712,141200,3802500,17240,17240,17240,17240,0
20240712,141100,3802500,17240,17240,17240,17240,0
20240712,141000,3802500,17240,17240,17240,17240,0
20240712,140900,3802500,17240,17240,17240,17240,0
20240712,140800,3802500,17240,17240,17240,17240,0
20240712,140700,3802500,17240,17240,17240,17240,0
20240712,140600,3802500,17240,17240,17240,17240,0
20240712,140500,3802500,17240,17240,17240,17240,0
20240712,140400,3802500,17240,17240,17240,17240,0
20240712,140300,3802500,17240,17240,17240,17240,0
20240712,140200,3802500,17240,17240,17240,17240,0
20240712,140100,3802500,17240,17240,17240,17240,0
20240712,140000,3802500,17240,17240,17240,17240,0
20240712,135900,3802500,17240,17240,17240,17240,0
20240712,135800,3802500,17240,17240,17240,17240,0
20240712,135700,3802500,17240,17240,17240,17240,0
20240712,135600,3802500,17240,17240,17240,17240,0
20240712,135500,3802500,17240,17240,17240,17240,0
20240712,135400,3802500,17240,17240,17240,17240,0
20240712,135300,3802500,17240,17240,17240,17240,0
20240712,135200,3802500,17240,17240,17240,17240,0
20240712,135100,3802500,17240,17240,17240,17240,0
20240712,135000,3802500,17240,17240,17240,17240,0
20240712,134900,3802500,17240,17240,17240,17240,0
20240712,134800,3802500,17240,17240,17240,17240,0
20240712,134700,3802500,17240,17240,17240,17240,0
20240712,134600,3802500,17240,17240,17240,17240,1
20240712,134500,3785260,17110,17110,17110,17110,0
20240712,134400,3785260,17110,17110,17110,17110,0
20240712,134300,3785260,17110,17110,17110,17110,0
20240712,134200,3785260,17110,17110,17110,17110,0
20240712,134100,3785260,17110,17110,17110,17110,0
20240712,134000,3785260,17110,17110,17110,17110,0
20240712,133900,3785260,17110,17110,17110,17110,0
20240712,133800,3785260,17110,17110,17110,17110,0
20240712,133700,3785260,17110,17110,17110,17110,0
20240712,133600,3785260,17110,17110,17110,17110,0
20240712,133500,3785260,17110,17110,17110,17110,0
20240712,133400,3785260,17110,17110,17110,17110,0
20240712,133300,3785260,17110,17110,17110,17110,0
20240712,133200,3785260,17110,17110,17110,17110,0
20240712,133100,3785260,17110,17110,17110,17110,0
20240712,133000,3785260,17110,17110,17110,17110,0
20240712,132900,3785260,17110,17110,17110,17110,0
20240712,132800,3785260,17110,17110,17110,17110,0
20240712,132700,3785260,17110,17110,17110,17110,0
20240712,132600,3785260,17110,17110,17110,17110,0
20240712,132500,3785260,17110,17110,17110,17110,0
20240712,132400,3785260,17110,17110,17110,17110,0
20240712,132300,3785260,17110,17110,17110,17110,0
20240712,132200,3785260,17110,17110,17110,17110,0
20240712,132100,3785260,17110,17110,17110,17110,0
20240712,132000,3785260,17110,17110,17110,17110,0
20240712,131900,3785260,17110,17110,17110,17110,0
20240712,131800,3785260,17110,17110,17110,17110,0
20240712,131700,3785260,17110,17110,17110,17110,0
20240712,131600,3785260,17110,17110,17110,17110,0
20240712,131500,3785260,17110,17110,17110,17110,0
20240712,131400,3785260,17110,17110,17110,17110,0
20240712,131300,3785260,17110,17110,17110,17110,0
20240712,131200,3785260,17110,17110,17110,17110,0
20240712,131100,3785260,17110,17110,17110,17110,0
20240712,131000,3785260,17110,17110,17110,17110,0
20240712,130900,3785260,17110,17110,17110,17110,0
20240712,130800,3785260,17110,17110,17110,17110,0
20240712,130700,3785260,17110,17110,17110,17110,0
20240712,130600,3785260,17110,17110,17110,17110,0
20240712,130500,3785260,17110,17110,17110,17110,0
20240712,130400,3785260,17110,17110,17110,17110,0
20240712,130300,3785260,17110,17110,17110,17110,0
20240712,130200,3785260,17110,17110,17110,17110,0
20240712,130100,3785260,17110,17110,17110,17110,0
20240712,130000,3785260,17110,17110,17110,17110,0
20240712,125900,3785260,17110,17110,17110,17110,0
20240712,125800,3785260,17110,17110,17110,17110,0
20240712,125700,3785260,17110,17110,17110,17110,0
20240712,125600,3785260,17110,17110,17110,17110,0
20240712,125500,3785260,17110,17110,17110,17110,0
20240712,125400,3785260,17110,17110,17110,17110,0
20240712,125300,3785260,17110,17110,17110,17110,0
20240712,125200,3785260,17110,17110,17110,17110,0
20240712,125100,3785260,17110,17110,17110,17110,0
20240712,125000,3785260,17110,17110,17110,17110,0
20240712,124900,3785260,17110,17110,17110,17110,0
20240712,124800,3785260,17110,17110,17110,17110,0
20240712,124700,3785260,17110,17110,17110,17110,0
20240712,124600,3785260,17110,17110,17110,17110,0
20240712,124500,3785260,17110,17110,17110,17110,0
20240712,124400,3785260,17110,17110,17110,17110,0
20240712,124300,3785260,17110,17110,17110,17110,0
20240712,124200,3785260,17110,17110,17110,17110,0
20240712,124100,3785260,17110,17110,17110,17110,0
20240712,124000,3785260,17110,17110,17110,17110,0
20240712,123900,3785260,17110,17110,17110,17110,0
20240712,123800,3785260,17110,17110,17110,17110,0
20240712,123700,3785260,17110,17110,17110,17110,0
20240712,123600,3785260,17110,17110,17110,17110,0
20240712,123500,3785260,17110,17110,17110,17110,0
20240712,123400,3785260,17110,17110,17110,17110,0
20240712,123300,3785260,17110,17110,17110,17110,0
20240712,123200,3785260,17110,17110,17110,17110,0
20240712,123100,3785260,17110,17110,17110,17110,0
20240712,123000,3785260,17110,17110,17110,17110,0
20240712,122900,3785260,17110,17110,17110,17110,0
20240712,122800,3785260,17110,17110,17110,17110,0
20240712,122700,3785260,17110,17110,17110,17110,0
20240712,122600,3785260,17110,17110,17110,17110,0
20240712,122500,3785260,17110,17110,17110,17110,0
20240712,122400,3785260,17110,17110,17110,17110,0
20240712,122300,3785260,17110,17110,17110,17110,0
20240712,122200,3785260,17110,17110,17110,17110,0
20240712,122100,3785260,17110,17110,17110,17110,0
20240712,122000,3785260,17110,17110,17110,17110,0
20240712,121900,3785260,17110,17110,17110,17110,0
20240712,121800,3785260,17110,17110,17110,17110,0
20240712,121700,3785260,17110,17110,17110,17110,0
20240712,121600,3785260,17110,17110,17110,17110,0
20240712,121500,3785260,17110,17110,17110,17110,0
20240712,121400,3785260,17110,17110,17110,17110,0
20240712,121300,3785260,17110,17110,17110,17110,0
20240712,121200,3785260,17110,17110,17110,17110,0
20240712,121100,3785260,17110,17110,17110,17110,0
20240712,121000,3785260,17110,17110,17110,17110,0
20240712,120900,3785260,17110,17110,17110,17110,0
20240712,120800,3785260,17110,17110,17110,17110,0
20240712,120700,3785260,17110,17110,17110,17110,0
20240712,120600,3785260,17110,17110,17110,17110,0
20240712,120500,3785260,17110,17110,17110,17110,0
20240712,120400,3785260,17110,17110,17110,17110,0
20240712,120300,3785260,17110,17110,17110,17110,0
20240712,120200,3785260,17110,17110,17110,17110,0
20240712,120100,3785260,17110,17110,17110,17110,0
20240712,120000,3785260,17110,17110,17110,17110,0
20240712,115900,3785260,17110,17110,17110,17110,0
20240712,115800,3785260,17110,17110,17110,17110,0
20240712,115700,3785260,17110,17110,17110,17110,0
20240712,115600,3785260,17110,17110,17110,17110,0
20240712,115500,3785260,17110,17110,17110,17110,0
20240712,115400,3785260,17110,17110,17110,17110,0
20240712,115300,3785260,17110,17110,17110,17110,0
20240712,115200,3785260,17110,17110,17110,17110,0
20240712,115100,3785260,17110,17110,17110,17110,0
20240712,115000,3785260,17110,17110,17110,17110,0
20240712,114900,3785260,17110,17110,17110,17110,0
20240712,114800,3785260,17110,17110,17110,17110,0
20240712,114700,3785260,17110,17110,17110,17110,0
20240712,114600,3785260,17110,17110,17110,17110,0
20240712,114500,3785260,17110,17110,17110,17110,0
20240712,114400,3785260,17110,17110,17110,17110,0
20240712,114300,3785260,17110,17110,17110,17110,0
20240712,114200,3785260,17110,17110,17110,17110,0
20240712,114100,3785260,17110,17110,17110,17110,0
20240712,114000,3785260,17110,17110,17110,17110,0
20240712,113900,3785260,17110,17110,17110,17110,0
20240712,113800,3785260,17110,17110,17110,17110,0
20240712,113700,3785260,17110,17110,17110,17110,0
20240712,113600,3785260,17110,17110,17110,17110,0
20240712,113500,3785260,17110,17110,17110,17110,10
20240712,113400,3614160,17110,17110,17110,17110,0
20240712,113300,3614160,17110,17110,17110,17110,0
20240712,113200,3614160,17110,17110,17110,17110,0
20240712,113100,3614160,17110,17110,17110,17110,0
20240712,113000,3614160,17110,17110,17110,17110,0
20240712,112900,3614160,17110,17110,17110,17110,0
20240712,112800,3614160,17110,17110,17110,17110,0
20240712,112700,3614160,17110,17110,17110,17110,0
20240712,112600,3614160,17110,17110,17110,17110,0
20240712,112500,3614160,17110,17110,17110,17110,0
20240712,112400,3614160,17110,17110,17110,17110,0
20240712,112300,3614160,17110,17110,17110,17110,0
20240712,112200,3614160,17110,17110,17110,17110,0
20240712,112100,3614160,17110,17110,17110,17110,0
20240712,112000,3614160,17110,17110,17110,17110,0
20240712,111900,3614160,17110,17110,17110,17110,0
20240712,111800,3614160,17110,17110,17110,17110,0
20240712,111700,3614160,17110,17110,17110,17110,0
20240712,111600,3614160,17110,17110,17110,17110,0
20240712,111500,3614160,17110,17110,17110,17110,0
20240712,111400,3614160,17110,17110,17110,17110,0
20240712,111300,3614160,17110,17110,17110,17110,48
20240712,111200,2792880,17240,17240,17240,17240,0
20240712,111100,2792880,17240,17240,17240,17240,0
20240712,111000,2792880,17240,17240,17240,17240,0
20240712,110900,2792880,17240,17240,17240,17240,0
20240712,110800,2792880,17240,17240,17240,17240,0
20240712,110700,2792880,17240,17240,17240,17240,0
20240712,110600,2792880,17240,17240,17240,17240,0
20240712,110500,2792880,17240,17240,17240,17240,0
20240712,110400,2792880,17240,17240,17240,17240,0
20240712,110300,2792880,17240,17240,17240,17240,0
20240712,110200,2792880,17240,17240,17240,17240,0
20240712,110100,2792880,17240,17240,17240,17240,0
20240712,110000,2792880,17240,17240,17240,17240,0
20240712,105900,2792880,17240,17240,17240,17240,0
20240712,105800,2792880,17240,17240,17240,17240,0
20240712,105700,2792880,17240,17240,17240,17240,0
20240712,105600,2792880,17240,17240,17240,17240,0
20240712,105500,2792880,17240,17240,17240,17240,0
20240712,105400,2792880,17240,17240,17240,17240,0
20240712,105300,2792880,17240,17240,17240,17240,0
20240712,105200,2792880,17240,17240,17240,17240,0
20240712,105100,2792880,17240,17240,17240,17240,0
20240712,105000,2792880,17240,17240,17240,17240,0
20240712,104900,2792880,17240,17240,17240,17240,0
20240712,104800,2792880,17240,17240,17240,17240,0
20240712,104700,2792880,17240,17240,17240,17240,0
20240712,104600,2792880,17240,17240,17240,17240,0
20240712,104500,2792880,17240,17240,17240,17240,0
20240712,104400,2792880,17240,17240,17240,17240,1
20240712,104300,2775640,17260,17260,17260,17260,0
20240712,104200,2775640,17260,17260,17260,17260,0
20240712,104100,2775640,17260,17260,17260,17260,0
20240712,104000,2775640,17260,17260,17260,17260,0
20240712,103900,2775640,17260,17260,17260,17260,0
20240712,103800,2775640,17260,17260,17260,17260,0
20240712,103700,2775640,17260,17260,17260,17260,0
20240712,103600,2775640,17260,17260,17260,17260,0
20240712,103500,2775640,17260,17260,17260,17260,0
20240712,103400,2775640,17260,17260,17260,17260,0
20240712,103300,2775640,17260,17260,17260,17260,0
20240712,103200,2775640,17260,17260,17260,17260,0
20240712,103100,2775640,17260,17260,17260,17260,0
20240712,103000,2775640,17260,17260,17260,17260,0
20240712,102900,2775640,17260,17260,17260,17260,0
20240712,102800,2775640,17260,17260,17260,17260,0
20240712,102700,2775640,17260,17260,17260,17260,0
20240712,102600,2775640,17260,17260,17260,17260,0
20240712,102500,2775640,17260,17260,17260,17260,0
20240712,102400,2775640,17260,17260,17260,17260,0
20240712,102300,2775640,17260,17260,17260,17260,0
20240712,102200,2775640,17260,17260,17260,17260,1
20240712,102100,2758380,17110,17110,17110,17110,0
20240712,102000,2758380,17110,17120,17120,17110,5
20240712,101900,2672790,17280,17280,17280,17280,0
20240712,101800,2672790,17280,17280,17280,17280,0
20240712,101700,2672790,17280,17280,17280,17280,0
20240712,101600,2672790,17280,17280,17280,17280,0
20240712,101500,2672790,17280,17280,17280,17280,0
20240712,101400,2672790,17280,17280,17280,17280,0
20240712,101300,2672790,17280,17280,17280,17280,0
20240712,101200,2672790,17280,17280,17280,17280,0
20240712,101100,2672790,17280,17280,17280,17280,0
20240712,101000,2672790,17280,17280,17280,17280,0
20240712,100900,2672790,17280,17280,17280,17280,0
20240712,100800,2672790,17280,17280,17280,17280,0
20240712,100700,2672790,17280,17280,17280,17280,0
20240712,100600,2672790,17280,17280,17280,17280,0
20240712,100500,2672790,17280,17280,17280,17280,0
20240712,100400,2672790,17280,17280,17280,17280,0
20240712,100300,2672790,17280,17280,17280,17280,0
20240712,100200,2672790,17280,17280,17280,17280,0
20240712,100100,2672790,17280,17280,17280,17280,0
20240712,100000,2672790,17280,17280,17280,17280,1
20240712,095900,2655510,17110,17110,17110,17110,0
20240712,095800,2655510,17110,17110,17110,17110,0
20240712,095700,2655510,17110,17110,17110,17110,0
20240712,095600,2655510,17110,17110,17110,17110,2
20240712,095500,2621290,17240,17240,17240,17240,0
20240712,095400,2621290,17240,17240,17240,17240,0
20240712,095300,2621290,17240,17240,17240,17240,0
20240712,095200,2621290,17240,17240,17240,17240,0
20240712,095100,2621290,17240,17240,17240,17240,0
20240712,095000,2621290,17240,17240,17240,17240,0
20240712,094900,2621290,17240,17240,17240,17240,0
20240712,094800,2621290,17240,17240,17240,17240,0
20240712,094700,2621290,17240,17240,17240,17240,0
20240712,094600,2621290,17240,17240,17240,17240,0
20240712,094500,2621290,17240,17240,17240,17240,0
20240712,094400,2621290,17240,17240,17240,17240,0
20240712,094300,2621290,17240,17240,17240,17240,0
20240712,094200,2621290,17240,17240,17240,17240,0
20240712,094100,2621290,17240,17240,17240,17240,1
20240712,094000,2604050,17240,17240,17240,17240,32
20240712,093900,2052370,17240,17240,17240,17240,0
20240712,093800,2052370,17240,17240,17240,17240,0
20240712,093700,2052370,17240,17240,17240,17240,0
20240712,093600,2052370,17240,17240,17240,17240,0
20240712,093500,2052370,17240,17240,17240,17240,0
20240712,093400,2052370,17240,17240,17240,17240,0
20240712,093300,2052370,17240,17240,17240,17240,0
20240712,093200,2052370,17240,17240,17240,17240,18
20240712,093100,1742050,17240,17240,17240,17240,0
20240712,093000,1742050,17240,17240,17240,17240,0
20240712,092900,1742050,17240,17240,17240,17240,0
20240712,092800,1742050,17240,17240,17240,17240,0
20240712,092700,1742050,17240,17240,17240,17240,0
20240712,092600,1742050,17240,17240,17240,17240,0
20240712,092500,1742050,17240,17240,17240,17240,0
20240712,092400,1742050,17240,17240,17240,17240,0
20240712,092300,1742050,17240,17240,17240,17240,0
20240712,092200,1742050,17240,17240,17240,17240,0
20240712,092100,1742050,17240,17240,17240,17240,0
20240712,092000,1742050,17240,17240,17240,17240,86
20240712,091900,259410,17240,17240,17240,17240,0
20240712,091800,259410,17240,17240,17240,17240,0
20240712,091700,259410,17240,17240,17240,17240,0
20240712,091600,259410,17240,17240,17240,17240,0
20240712,091500,259410,17240,17240,17240,17240,0
20240712,091400,259410,17240,17240,17240,17240,0
20240712,091300,259410,17240,17240,17240,17240,0
20240712,091200,259410,17240,17240,17240,17240,0
20240712,091100,259410,17240,17240,17240,17240,0
20240712,091000,259410,17240,17240,17240,17240,0
20240712,090900,259410,17240,17240,17240,17240,0
20240712,090800,259410,17240,17240,17240,17240,0
20240712,090700,259410,17240,17240,17240,17240,0
20240712,090600,259410,17240,17240,17240,17240,0
20240712,090500,259410,17240,17240,17240,17240,0
20240712,090400,259410,17240,17240,17240,17240,0
20240712,090300,259410,17240,17240,17240,17240,0
20240712,090200,259410,17240,17240,17240,17240,0
20240712,090100,259410,17240,17240,17240,17240,0
20240712,090000,259410,17240,17330,17330,17240,15