KissMeData/001770/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,183500,23629230,16470,16470,16470,16470,24
20240718,183400,23629230,16470,16470,16470,16470,0
20240718,183300,23629230,16470,16470,16470,16470,0
20240718,183200,23629230,16470,16470,16470,16470,0
20240718,183100,23629230,16470,16470,16470,16470,0
20240718,183000,23629230,16470,16470,16470,16470,0
20240718,182900,23629230,16470,16470,16470,16470,0
20240718,182800,23629230,16470,16470,16470,16470,0
20240718,182700,23629230,16470,16470,16470,16470,0
20240718,182600,23629230,16470,16470,16470,16470,0
20240718,182500,23629230,16470,16470,16470,16470,0
20240718,182400,23629230,16470,16470,16470,16470,0
20240718,182300,23629230,16470,16470,16470,16470,0
20240718,182200,23629230,16470,16470,16470,16470,0
20240718,182100,23629230,16470,16470,16470,16470,0
20240718,182000,23629230,16470,16470,16470,16470,0
20240718,181900,23629230,16470,16470,16470,16470,0
20240718,181800,23629230,16470,16470,16470,16470,0
20240718,181700,23629230,16470,16470,16470,16470,0
20240718,181600,23629230,16470,16470,16470,16470,0
20240718,181500,23629230,16470,16470,16470,16470,0
20240718,181400,23629230,16470,16470,16470,16470,0
20240718,181300,23629230,16470,16470,16470,16470,0
20240718,181200,23629230,16470,16470,16470,16470,0
20240718,181100,23629230,16470,16470,16470,16470,0
20240718,181000,23629230,16470,16470,16470,16470,0
20240718,180900,23629230,16470,16470,16470,16470,0
20240718,180800,23629230,16470,16470,16470,16470,0
20240718,180700,23629230,16470,16470,16470,16470,0
20240718,180600,23629230,16470,16470,16470,16470,0
20240718,180500,23629230,16470,16470,16470,16470,24
20240718,180400,23629230,16470,16470,16470,16470,0
20240718,180300,23629230,16470,16470,16470,16470,0
20240718,180200,23629230,16470,16470,16470,16470,0
20240718,180100,23629230,16470,16470,16470,16470,0
20240718,180000,23629230,16470,16470,16470,16470,0
20240718,175900,23629230,16470,16470,16470,16470,0
20240718,175800,23629230,16470,16470,16470,16470,0
20240718,175700,23629230,16470,16470,16470,16470,0
20240718,175600,23629230,16470,16470,16470,16470,0
20240718,175500,23629230,16470,16470,16470,16470,0
20240718,175400,23629230,16470,16470,16470,16470,0
20240718,175300,23629230,16470,16470,16470,16470,0
20240718,175200,23629230,16470,16470,16470,16470,0
20240718,175100,23629230,16470,16470,16470,16470,0
20240718,175000,23629230,16470,16470,16470,16470,0
20240718,174900,23629230,16470,16470,16470,16470,0
20240718,174800,23629230,16470,16470,16470,16470,0
20240718,174700,23629230,16470,16470,16470,16470,0
20240718,174600,23629230,16470,16470,16470,16470,0
20240718,174500,23629230,16470,16470,16470,16470,0
20240718,174400,23629230,16470,16470,16470,16470,0
20240718,174300,23629230,16470,16470,16470,16470,0
20240718,174200,23629230,16470,16470,16470,16470,0
20240718,174100,23629230,16470,16470,16470,16470,0
20240718,174000,23629230,16470,16470,16470,16470,0
20240718,173900,23629230,16470,16470,16470,16470,0
20240718,173800,23629230,16470,16470,16470,16470,0
20240718,173700,23629230,16470,16470,16470,16470,0
20240718,173600,23629230,16470,16470,16470,16470,0
20240718,173500,23629230,16470,16470,16470,16470,24
20240718,173400,23629230,16470,16470,16470,16470,0
20240718,173300,23629230,16470,16470,16470,16470,0
20240718,173200,23629230,16470,16470,16470,16470,0
20240718,173100,23629230,16470,16470,16470,16470,0
20240718,173000,23629230,16470,16470,16470,16470,0
20240718,172900,23629230,16470,16470,16470,16470,0
20240718,172800,23629230,16470,16470,16470,16470,0
20240718,172700,23629230,16470,16470,16470,16470,0
20240718,172600,23629230,16470,16470,16470,16470,0
20240718,172500,23629230,16470,16470,16470,16470,0
20240718,172400,23629230,16470,16470,16470,16470,0
20240718,172300,23629230,16470,16470,16470,16470,0
20240718,172200,23629230,16470,16470,16470,16470,0
20240718,172100,23629230,16470,16470,16470,16470,0
20240718,172000,23629230,16470,16470,16470,16470,0
20240718,171900,23629230,16470,16470,16470,16470,0
20240718,171800,23629230,16470,16470,16470,16470,0
20240718,171700,23629230,16470,16470,16470,16470,0
20240718,171600,23629230,16470,16470,16470,16470,0
20240718,171500,23629230,16470,16470,16470,16470,0
20240718,171400,23629230,16470,16470,16470,16470,0
20240718,171300,23629230,16470,16470,16470,16470,0
20240718,171200,23629230,16470,16470,16470,16470,0
20240718,171100,23629230,16470,16470,16470,16470,0
20240718,171000,23629230,16470,16470,16470,16470,0
20240718,170900,23629230,16470,16470,16470,16470,0
20240718,170800,23629230,16470,16470,16470,16470,0
20240718,170700,23629230,16470,16470,16470,16470,0
20240718,170600,23629230,16470,16470,16470,16470,0
20240718,170500,23629230,16470,16470,16470,16470,24
20240718,170400,23629230,16470,16470,16470,16470,0
20240718,170300,23629230,16470,16470,16470,16470,0
20240718,170200,23629230,16470,16470,16470,16470,0
20240718,170100,23629230,16470,16470,16470,16470,0
20240718,170000,23629230,16470,16470,16470,16470,0
20240718,165900,23629230,16470,16470,16470,16470,0
20240718,165800,23629230,16470,16470,16470,16470,0
20240718,165700,23629230,16470,16470,16470,16470,0
20240718,165600,23629230,16470,16470,16470,16470,0
20240718,165500,23629230,16470,16470,16470,16470,0
20240718,165400,23629230,16470,16470,16470,16470,0
20240718,165300,23629230,16470,16470,16470,16470,0
20240718,165200,23629230,16470,16470,16470,16470,0
20240718,165100,23629230,16470,16470,16470,16470,0
20240718,165000,23629230,16470,16470,16470,16470,0
20240718,164900,23629230,16470,16470,16470,16470,0
20240718,164800,23629230,16470,16470,16470,16470,0
20240718,164700,23629230,16470,16470,16470,16470,0
20240718,164600,23629230,16470,16470,16470,16470,0
20240718,164500,23629230,16470,16470,16470,16470,0
20240718,164400,23629230,16470,16470,16470,16470,0
20240718,164300,23629230,16470,16470,16470,16470,0
20240718,164200,23629230,16470,16470,16470,16470,0
20240718,164100,23629230,16470,16470,16470,16470,0
20240718,164000,23629230,16470,16470,16470,16470,0
20240718,163900,23629230,16470,16470,16470,16470,0
20240718,163800,23629230,16470,16470,16470,16470,0
20240718,163700,23629230,16470,16470,16470,16470,0
20240718,163600,23629230,16470,16470,16470,16470,0
20240718,163500,23629230,16470,16470,16470,16470,24
20240718,163400,23629230,16470,16470,16470,16470,0
20240718,163300,23629230,16470,16470,16470,16470,0
20240718,163200,23629230,16470,16470,16470,16470,0
20240718,163100,23629230,16470,16470,16470,16470,0
20240718,163000,23629230,16470,16470,16470,16470,0
20240718,162900,23629230,16470,16470,16470,16470,0
20240718,162800,23629230,16470,16470,16470,16470,0
20240718,162700,23629230,16470,16470,16470,16470,0
20240718,162600,23629230,16470,16470,16470,16470,0
20240718,162500,23629230,16470,16470,16470,16470,0
20240718,162400,23629230,16470,16470,16470,16470,0
20240718,162300,23629230,16470,16470,16470,16470,0
20240718,162200,23629230,16470,16470,16470,16470,0
20240718,162100,23629230,16470,16470,16470,16470,0
20240718,162000,23629230,16470,16470,16470,16470,0
20240718,161900,23629230,16470,16470,16470,16470,0
20240718,161800,23629230,16470,16470,16470,16470,0
20240718,161700,23629230,16470,16470,16470,16470,0
20240718,161600,23629230,16470,16470,16470,16470,0
20240718,161500,23629230,16470,16470,16470,16470,0
20240718,161400,23629230,16470,16470,16470,16470,0
20240718,161300,23629230,16470,16470,16470,16470,0
20240718,161200,23629230,16470,16470,16470,16470,0
20240718,161100,23629230,16470,16470,16470,16470,0
20240718,161000,23629230,16470,16470,16470,16470,0
20240718,160900,23629230,16470,16470,16470,16470,0
20240718,160800,23629230,16470,16470,16470,16470,0
20240718,160700,23629230,16470,16470,16470,16470,0
20240718,160600,23629230,16470,16470,16470,16470,0
20240718,160500,23629230,16470,16470,16470,16470,24
20240718,160400,23629230,16470,16470,16470,16470,0
20240718,160300,23629230,16470,16470,16470,16470,0
20240718,160200,23629230,16470,16470,16470,16470,0
20240718,160100,23629230,16470,16470,16470,16470,0
20240718,160000,23629230,16470,16470,16470,16470,0
20240718,155900,23629230,16470,16470,16470,16470,0
20240718,155800,23629230,16470,16470,16470,16470,0
20240718,155700,23629230,16470,16470,16470,16470,0
20240718,155600,23629230,16470,16470,16470,16470,0
20240718,155500,23629230,16470,16470,16470,16470,0
20240718,155400,23629230,16470,16470,16470,16470,0
20240718,155300,23629230,16470,16470,16470,16470,0
20240718,155200,23629230,16470,16470,16470,16470,0
20240718,155100,23629230,16470,16470,16470,16470,0
20240718,155000,23629230,16470,16470,16470,16470,0
20240718,154900,23629230,16470,16470,16470,16470,0
20240718,154800,23629230,16470,16470,16470,16470,0
20240718,154700,23629230,16470,16470,16470,16470,0
20240718,154600,23629230,16470,16470,16470,16470,0
20240718,154500,23629230,16470,16470,16470,16470,0
20240718,154400,23629230,16470,16470,16470,16470,0
20240718,154300,23629230,16470,16470,16470,16470,0
20240718,154200,23629230,16470,16470,16470,16470,0
20240718,154100,23629230,16470,16470,16470,16470,0
20240718,154000,23629230,16470,16470,16470,16470,0
20240718,153900,23629230,16470,16470,16470,16470,0
20240718,153800,23629230,16470,16470,16470,16470,0
20240718,153700,23629230,16470,16470,16470,16470,0
20240718,153600,23629230,16470,16470,16470,16470,0
20240718,153500,23629230,16470,16470,16470,16470,24
20240718,153400,23629230,16470,16470,16470,16470,0
20240718,153300,23629230,16470,16470,16470,16470,0
20240718,153200,23629230,16470,16470,16470,16470,0
20240718,153100,23629230,16470,16470,16470,16470,0
20240718,153000,23629230,16470,16470,16470,16470,24
20240718,152900,23233950,16510,16510,16510,16510,0
20240718,152800,23233950,16510,16510,16510,16510,0
20240718,152700,23233950,16510,16510,16510,16510,0
20240718,152600,23233950,16510,16510,16510,16510,0
20240718,152500,23233950,16510,16510,16510,16510,0
20240718,152400,23233950,16510,16510,16510,16510,0
20240718,152300,23233950,16510,16510,16510,16510,0
20240718,152200,23233950,16510,16510,16510,16510,0
20240718,152100,23233950,16510,16510,16510,16510,0
20240718,152000,23233950,16510,16510,16510,16510,0
20240718,151900,23233950,16510,16510,16510,16510,0
20240718,151800,23233950,16510,16510,16510,16510,0
20240718,151700,23233950,16510,16510,16510,16510,0
20240718,151600,23233950,16510,16510,16510,16510,0
20240718,151500,23233950,16510,16510,16510,16510,0
20240718,151400,23233950,16510,16510,16510,16510,0
20240718,151300,23233950,16510,16510,16510,16510,0
20240718,151200,23233950,16510,16510,16510,16510,0
20240718,151100,23233950,16510,16510,16510,16510,0
20240718,151000,23233950,16510,16510,16510,16510,1
20240718,150900,23217440,16500,16500,16500,16500,100
20240718,150800,21567440,16510,16510,16510,16510,0
20240718,150700,21567440,16510,16520,16520,16510,94
20240718,150600,20015090,16530,16530,16530,16530,0
20240718,150500,20015090,16530,16530,16530,16530,0
20240718,150400,20015090,16530,16530,16530,16530,0
20240718,150300,20015090,16530,16530,16530,16530,0
20240718,150200,20015090,16530,16530,16530,16530,0
20240718,150100,20015090,16530,16530,16530,16530,0
20240718,150000,20015090,16530,16530,16530,16530,0
20240718,145900,20015090,16530,16530,16530,16530,0
20240718,145800,20015090,16530,16530,16530,16530,0
20240718,145700,20015090,16530,16530,16530,16530,0
20240718,145600,20015090,16530,16530,16530,16530,0
20240718,145500,20015090,16530,16530,16530,16530,0
20240718,145400,20015090,16530,16530,16530,16530,0
20240718,145300,20015090,16530,16530,16530,16530,0
20240718,145200,20015090,16530,16530,16530,16530,0
20240718,145100,20015090,16530,16530,16530,16530,0
20240718,145000,20015090,16530,16530,16530,16530,0
20240718,144900,20015090,16530,16530,16530,16530,0
20240718,144800,20015090,16530,16530,16530,16530,0
20240718,144700,20015090,16530,16530,16530,16530,0
20240718,144600,20015090,16530,16530,16530,16530,0
20240718,144500,20015090,16530,16530,16530,16530,0
20240718,144400,20015090,16530,16530,16530,16530,0
20240718,144300,20015090,16530,16530,16530,16530,0
20240718,144200,20015090,16530,16530,16530,16530,0
20240718,144100,20015090,16530,16530,16530,16530,1
20240718,144000,19998560,16510,16510,16510,16510,0
20240718,143900,19998560,16510,16510,16510,16510,0
20240718,143800,19998560,16510,16510,16510,16510,0
20240718,143700,19998560,16510,16510,16510,16510,0
20240718,143600,19998560,16510,16510,16510,16510,0
20240718,143500,19998560,16510,16510,16510,16510,0
20240718,143400,19998560,16510,16510,16510,16510,0
20240718,143300,19998560,16510,16510,16510,16510,0
20240718,143200,19998560,16510,16510,16510,16510,0
20240718,143100,19998560,16510,16510,16510,16510,0
20240718,143000,19998560,16510,16510,16510,16510,0
20240718,142900,19998560,16510,16510,16510,16510,0
20240718,142800,19998560,16510,16520,16520,16510,90
20240718,142700,18512650,16560,16560,16560,16560,0
20240718,142600,18512650,16560,16560,16560,16560,0
20240718,142500,18512650,16560,16560,16560,16560,0
20240718,142400,18512650,16560,16560,16560,16560,0
20240718,142300,18512650,16560,16560,16560,16560,0
20240718,142200,18512650,16560,16560,16560,16560,0
20240718,142100,18512650,16560,16560,16560,16560,0
20240718,142000,18512650,16560,16560,16560,16560,0
20240718,141900,18512650,16560,16560,16560,16560,0
20240718,141800,18512650,16560,16560,16560,16560,0
20240718,141700,18512650,16560,16560,16560,16560,0
20240718,141600,18512650,16560,16560,16560,16560,0
20240718,141500,18512650,16560,16560,16560,16560,0
20240718,141400,18512650,16560,16560,16560,16560,0
20240718,141300,18512650,16560,16560,16560,16560,0
20240718,141200,18512650,16560,16560,16560,16560,0
20240718,141100,18512650,16560,16560,16560,16560,0
20240718,141000,18512650,16560,16560,16560,16560,0
20240718,140900,18512650,16560,16560,16560,16560,0
20240718,140800,18512650,16560,16560,16560,16560,0
20240718,140700,18512650,16560,16560,16560,16560,0
20240718,140600,18512650,16560,16560,16560,16560,0
20240718,140500,18512650,16560,16560,16560,16560,0
20240718,140400,18512650,16560,16560,16560,16560,0
20240718,140300,18512650,16560,16560,16560,16560,0
20240718,140200,18512650,16560,16560,16560,16560,0
20240718,140100,18512650,16560,16560,16560,16560,0
20240718,140000,18512650,16560,16560,16560,16560,0
20240718,135900,18512650,16560,16560,16560,16560,0
20240718,135800,18512650,16560,16560,16560,16560,0
20240718,135700,18512650,16560,16560,16560,16560,0
20240718,135600,18512650,16560,16560,16560,16560,0
20240718,135500,18512650,16560,16560,16560,16560,0
20240718,135400,18512650,16560,16560,16560,16560,0
20240718,135300,18512650,16560,16560,16560,16560,0
20240718,135200,18512650,16560,16560,16560,16560,0
20240718,135100,18512650,16560,16560,16560,16560,0
20240718,135000,18512650,16560,16560,16560,16560,0
20240718,134900,18512650,16560,16560,16560,16560,0
20240718,134800,18512650,16560,16560,16560,16560,0
20240718,134700,18512650,16560,16560,16560,16560,0
20240718,134600,18512650,16560,16560,16560,16560,1
20240718,134500,18496090,16520,16520,16520,16520,0
20240718,134400,18496090,16520,16520,16520,16520,0
20240718,134300,18496090,16520,16520,16520,16520,0
20240718,134200,18496090,16520,16520,16520,16520,0
20240718,134100,18496090,16520,16520,16520,16520,0
20240718,134000,18496090,16520,16520,16520,16520,0
20240718,133900,18496090,16520,16520,16520,16520,0
20240718,133800,18496090,16520,16520,16520,16520,0
20240718,133700,18496090,16520,16520,16520,16520,0
20240718,133600,18496090,16520,16520,16520,16520,0
20240718,133500,18496090,16520,16520,16520,16520,0
20240718,133400,18496090,16520,16520,16520,16520,0
20240718,133300,18496090,16520,16520,16520,16520,0
20240718,133200,18496090,16520,16520,16520,16520,0
20240718,133100,18496090,16520,16520,16520,16520,0
20240718,133000,18496090,16520,16520,16520,16520,0
20240718,132900,18496090,16520,16520,16520,16520,0
20240718,132800,18496090,16520,16520,16520,16520,0
20240718,132700,18496090,16520,16520,16520,16520,0
20240718,132600,18496090,16520,16520,16520,16520,0
20240718,132500,18496090,16520,16520,16520,16520,12
20240718,132400,18297850,16520,16540,16540,16520,200
20240718,132300,14993660,16540,16540,16540,16540,0
20240718,132200,14993660,16540,16540,16540,16540,0
20240718,132100,14993660,16540,16540,16540,16540,0
20240718,132000,14993660,16540,16540,16540,16540,0
20240718,131900,14993660,16540,16540,16540,16540,0
20240718,131800,14993660,16540,16540,16540,16540,0
20240718,131700,14993660,16540,16540,16540,16540,0
20240718,131600,14993660,16540,16540,16540,16540,0
20240718,131500,14993660,16540,16540,16540,16540,0
20240718,131400,14993660,16540,16540,16540,16540,95
20240718,131300,13422360,16540,16540,16540,16540,0
20240718,131200,13422360,16540,16540,16540,16540,0
20240718,131100,13422360,16540,16540,16540,16540,0
20240718,131000,13422360,16540,16540,16540,16540,0
20240718,130900,13422360,16540,16540,16540,16540,0
20240718,130800,13422360,16540,16540,16540,16540,0
20240718,130700,13422360,16540,16540,16540,16540,2
20240718,130600,13389280,16530,16530,16530,16530,0
20240718,130500,13389280,16530,16530,16530,16530,0
20240718,130400,13389280,16530,16530,16530,16530,0
20240718,130300,13389280,16530,16530,16530,16530,0
20240718,130200,13389280,16530,16530,16530,16530,0
20240718,130100,13389280,16530,16530,16530,16530,6
20240718,130000,13290100,16540,16540,16540,16540,3
20240718,125900,13240480,16530,16540,16540,16530,102
20240718,125800,11553420,16580,16580,16580,16580,0
20240718,125700,11553420,16580,16590,16590,16530,350
20240718,125600,5765230,16590,16590,16590,16590,0
20240718,125500,5765230,16590,16590,16590,16590,0
20240718,125400,5765230,16590,16590,16590,16590,0
20240718,125300,5765230,16590,16590,16590,16590,0
20240718,125200,5765230,16590,16590,16590,16590,0
20240718,125100,5765230,16590,16590,16590,16590,0
20240718,125000,5765230,16590,16590,16590,16590,0
20240718,124900,5765230,16590,16590,16590,16590,0
20240718,124800,5765230,16590,16590,16590,16590,0
20240718,124700,5765230,16590,16590,16590,16590,0
20240718,124600,5765230,16590,16590,16590,16590,0
20240718,124500,5765230,16590,16590,16590,16590,0
20240718,124400,5765230,16590,16590,16590,16590,0
20240718,124300,5765230,16590,16590,16590,16590,0
20240718,124200,5765230,16590,16590,16590,16590,1
20240718,124100,5748640,16580,16580,16580,16580,0
20240718,124000,5748640,16580,16580,16580,16580,0
20240718,123900,5748640,16580,16580,16580,16580,0
20240718,123800,5748640,16580,16680,16680,16580,200
20240718,123700,2429160,16690,16690,16690,16690,2
20240718,123600,2395780,16690,16690,16690,16690,0
20240718,123500,2395780,16690,16690,16690,16690,0
20240718,123400,2395780,16690,16690,16690,16690,10
20240718,123300,2228880,16690,16690,16690,16690,0
20240718,123200,2228880,16690,16690,16690,16690,0
20240718,123100,2228880,16690,16690,16690,16690,0
20240718,123000,2228880,16690,16690,16690,16690,0
20240718,122900,2228880,16690,16690,16690,16690,0
20240718,122800,2228880,16690,16690,16690,16690,0
20240718,122700,2228880,16690,16690,16690,16690,3
20240718,122600,2178810,16690,16690,16690,16690,30
20240718,122500,1678110,16690,16690,16690,16690,0
20240718,122400,1678110,16690,16690,16690,16690,0
20240718,122300,1678110,16690,16690,16690,16690,0
20240718,122200,1678110,16690,16690,16690,16690,0
20240718,122100,1678110,16690,16690,16690,16690,0
20240718,122000,1678110,16690,16690,16690,16690,0
20240718,121900,1678110,16690,16690,16690,16690,0
20240718,121800,1678110,16690,16690,16690,16690,3
20240718,121700,1628040,16690,16690,16690,16690,0
20240718,121600,1628040,16690,16690,16690,16690,2
20240718,121500,1594660,16800,16800,16800,16800,0
20240718,121400,1594660,16800,16800,16800,16800,0
20240718,121300,1594660,16800,16800,16800,16800,0
20240718,121200,1594660,16800,16800,16800,16800,0
20240718,121100,1594660,16800,16800,16800,16800,0
20240718,121000,1594660,16800,16800,16800,16800,0
20240718,120900,1594660,16800,16800,16800,16800,0
20240718,120800,1594660,16800,16800,16800,16800,0
20240718,120700,1594660,16800,16800,16800,16800,0
20240718,120600,1594660,16800,16800,16800,16800,0
20240718,120500,1594660,16800,16800,16800,16800,0
20240718,120400,1594660,16800,16800,16800,16800,0
20240718,120300,1594660,16800,16800,16800,16800,0
20240718,120200,1594660,16800,16800,16800,16800,0
20240718,120100,1594660,16800,16800,16800,16800,0
20240718,120000,1594660,16800,16800,16800,16800,0
20240718,115900,1594660,16800,16800,16800,16800,0
20240718,115800,1594660,16800,16800,16800,16800,0
20240718,115700,1594660,16800,16800,16800,16800,0
20240718,115600,1594660,16800,16800,16800,16800,0
20240718,115500,1594660,16800,16800,16800,16800,0
20240718,115400,1594660,16800,16800,16800,16800,0
20240718,115300,1594660,16800,16800,16800,16800,0
20240718,115200,1594660,16800,16800,16800,16800,0
20240718,115100,1594660,16800,16800,16800,16800,0
20240718,115000,1594660,16800,16800,16800,16800,0
20240718,114900,1594660,16800,16800,16800,16800,0
20240718,114800,1594660,16800,16800,16800,16800,0
20240718,114700,1594660,16800,16800,16800,16800,0
20240718,114600,1594660,16800,16800,16800,16800,0
20240718,114500,1594660,16800,16800,16800,16800,0
20240718,114400,1594660,16800,16800,16800,16800,0
20240718,114300,1594660,16800,16800,16800,16800,0
20240718,114200,1594660,16800,16800,16800,16800,0
20240718,114100,1594660,16800,16800,16800,16800,0
20240718,114000,1594660,16800,16800,16800,16800,0
20240718,113900,1594660,16800,16800,16800,16800,0
20240718,113800,1594660,16800,16800,16800,16800,0
20240718,113700,1594660,16800,16800,16800,16800,0
20240718,113600,1594660,16800,16800,16800,16800,0
20240718,113500,1594660,16800,16800,16800,16800,0
20240718,113400,1594660,16800,16800,16800,16800,0
20240718,113300,1594660,16800,16800,16800,16800,0
20240718,113200,1594660,16800,16800,16800,16800,0
20240718,113100,1594660,16800,16800,16800,16800,0
20240718,113000,1594660,16800,16800,16800,16800,0
20240718,112900,1594660,16800,16800,16800,16800,0
20240718,112800,1594660,16800,16800,16800,16800,3
20240718,112700,1544260,16810,16810,16810,16810,0
20240718,112600,1544260,16810,16810,16810,16810,0
20240718,112500,1544260,16810,16810,16810,16810,0
20240718,112400,1544260,16810,16810,16810,16810,0
20240718,112300,1544260,16810,16810,16810,16810,0
20240718,112200,1544260,16810,16810,16810,16810,0
20240718,112100,1544260,16810,16810,16810,16810,0
20240718,112000,1544260,16810,16810,16810,16810,0
20240718,111900,1544260,16810,16810,16810,16810,0
20240718,111800,1544260,16810,16810,16810,16810,0
20240718,111700,1544260,16810,16810,16810,16810,0
20240718,111600,1544260,16810,16810,16810,16810,0
20240718,111500,1544260,16810,16810,16810,16810,0
20240718,111400,1544260,16810,16810,16810,16810,0
20240718,111300,1544260,16810,16810,16810,16810,0
20240718,111200,1544260,16810,16810,16810,16810,0
20240718,111100,1544260,16810,16810,16810,16810,0
20240718,111000,1544260,16810,16810,16810,16810,0
20240718,110900,1544260,16810,16810,16810,16810,0
20240718,110800,1544260,16810,16810,16810,16810,0
20240718,110700,1544260,16810,16810,16810,16810,0
20240718,110600,1544260,16810,16810,16810,16810,0
20240718,110500,1544260,16810,16810,16810,16810,0
20240718,110400,1544260,16810,16810,16810,16810,0
20240718,110300,1544260,16810,16810,16810,16810,0
20240718,110200,1544260,16810,16810,16810,16810,0
20240718,110100,1544260,16810,16810,16810,16810,0
20240718,110000,1544260,16810,16810,16810,16810,0
20240718,105900,1544260,16810,16810,16810,16810,0
20240718,105800,1544260,16810,16810,16810,16810,0
20240718,105700,1544260,16810,16810,16810,16810,0
20240718,105600,1544260,16810,16810,16810,16810,0
20240718,105500,1544260,16810,16810,16810,16810,0
20240718,105400,1544260,16810,16810,16810,16810,0
20240718,105300,1544260,16810,16810,16810,16810,0
20240718,105200,1544260,16810,16810,16810,16810,0
20240718,105100,1544260,16810,16810,16810,16810,0
20240718,105000,1544260,16810,16810,16810,16810,0
20240718,104900,1544260,16810,16810,16810,16810,0
20240718,104800,1544260,16810,16810,16810,16810,0
20240718,104700,1544260,16810,16810,16810,16810,0
20240718,104600,1544260,16810,16810,16810,16810,0
20240718,104500,1544260,16810,16810,16810,16810,0
20240718,104400,1544260,16810,16810,16810,16810,0
20240718,104300,1544260,16810,16810,16810,16810,0
20240718,104200,1544260,16810,16810,16810,16810,0
20240718,104100,1544260,16810,16810,16810,16810,0
20240718,104000,1544260,16810,16810,16810,16810,0
20240718,103900,1544260,16810,16810,16810,16810,0
20240718,103800,1544260,16810,16810,16810,16810,0
20240718,103700,1544260,16810,16810,16810,16810,0
20240718,103600,1544260,16810,16810,16810,16810,0
20240718,103500,1544260,16810,16810,16810,16810,0
20240718,103400,1544260,16810,16810,16810,16810,0
20240718,103300,1544260,16810,16810,16810,16810,0
20240718,103200,1544260,16810,16810,16810,16810,0
20240718,103100,1544260,16810,16810,16810,16810,0
20240718,103000,1544260,16810,16810,16810,16810,0
20240718,102900,1544260,16810,16810,16810,16810,0
20240718,102800,1544260,16810,16810,16810,16810,0
20240718,102700,1544260,16810,16810,16810,16810,0
20240718,102600,1544260,16810,16810,16810,16810,0
20240718,102500,1544260,16810,16810,16810,16810,0
20240718,102400,1544260,16810,16810,16810,16810,0
20240718,102300,1544260,16810,16810,16810,16810,0
20240718,102200,1544260,16810,16810,16810,16810,0
20240718,102100,1544260,16810,16810,16810,16810,1
20240718,102000,1527450,16550,16550,16550,16550,0
20240718,101900,1527450,16550,16550,16550,16550,0
20240718,101800,1527450,16550,16550,16550,16550,0
20240718,101700,1527450,16550,16550,16550,16550,0
20240718,101600,1527450,16550,16550,16550,16550,0
20240718,101500,1527450,16550,16550,16550,16550,0
20240718,101400,1527450,16550,16550,16550,16550,0
20240718,101300,1527450,16550,16550,16550,16550,0
20240718,101200,1527450,16550,16550,16550,16550,0
20240718,101100,1527450,16550,16550,16550,16550,0
20240718,101000,1527450,16550,16550,16550,16550,0
20240718,100900,1527450,16550,16550,16550,16550,0
20240718,100800,1527450,16550,16550,16550,16550,0
20240718,100700,1527450,16550,16550,16550,16550,0
20240718,100600,1527450,16550,16550,16550,16550,0
20240718,100500,1527450,16550,16550,16550,16550,0
20240718,100400,1527450,16550,16550,16550,16550,0
20240718,100300,1527450,16550,16550,16550,16550,0
20240718,100200,1527450,16550,16550,16550,16550,0
20240718,100100,1527450,16550,16550,16550,16550,0
20240718,100000,1527450,16550,16550,16550,16550,1
20240718,095900,1510900,16810,16810,16810,16810,0
20240718,095800,1510900,16810,16810,16810,16810,0
20240718,095700,1510900,16810,16810,16810,16810,0
20240718,095600,1510900,16810,16810,16810,16810,0
20240718,095500,1510900,16810,16810,16810,16810,0
20240718,095400,1510900,16810,16810,16810,16810,0
20240718,095300,1510900,16810,16810,16810,16810,0
20240718,095200,1510900,16810,16810,16810,16810,0
20240718,095100,1510900,16810,16810,16810,16810,0
20240718,095000,1510900,16810,16810,16810,16810,0
20240718,094900,1510900,16810,16810,16810,16810,0
20240718,094800,1510900,16810,16810,16810,16810,0
20240718,094700,1510900,16810,16810,16810,16810,0
20240718,094600,1510900,16810,16810,16810,16810,0
20240718,094500,1510900,16810,16810,16810,16810,0
20240718,094400,1510900,16810,16810,16810,16810,0
20240718,094300,1510900,16810,16810,16810,16810,0
20240718,094200,1510900,16810,16810,16810,16810,0
20240718,094100,1510900,16810,16810,16810,16810,0
20240718,094000,1510900,16810,16810,16810,16810,0
20240718,093900,1510900,16810,16810,16810,16810,0
20240718,093800,1510900,16810,16810,16810,16810,0
20240718,093700,1510900,16810,16810,16810,16810,0
20240718,093600,1510900,16810,16810,16810,16810,0
20240718,093500,1510900,16810,16810,16810,16810,4
20240718,093400,1443660,16810,16810,16810,16810,0
20240718,093300,1443660,16810,16810,16810,16810,0
20240718,093200,1443660,16810,16810,16810,16810,0
20240718,093100,1443660,16810,16810,16810,16810,2
20240718,093000,1410040,16830,16830,16830,16830,0
20240718,092900,1410040,16830,16830,16830,16830,0
20240718,092800,1410040,16830,16830,16830,16830,0
20240718,092700,1410040,16830,16830,16830,16830,0
20240718,092600,1410040,16830,16830,16830,16830,0
20240718,092500,1410040,16830,16830,16830,16830,0
20240718,092400,1410040,16830,16830,16830,16830,0
20240718,092300,1410040,16830,16830,16830,16830,0
20240718,092200,1410040,16830,16830,16830,16830,0
20240718,092100,1410040,16830,16830,16830,16830,0
20240718,092000,1410040,16830,16830,16830,16830,0
20240718,091900,1410040,16830,16830,16830,16830,0
20240718,091800,1410040,16830,16830,16830,16830,0
20240718,091700,1410040,16830,16830,16830,16830,0
20240718,091600,1410040,16830,16830,16830,16830,0
20240718,091500,1410040,16830,16830,16830,16830,0
20240718,091400,1410040,16830,16830,16830,16830,0
20240718,091300,1410040,16830,16810,16830,16810,3
20240718,091200,1359570,16830,16830,16830,16830,0
20240718,091100,1359570,16830,16830,16830,16830,0
20240718,091000,1359570,16830,16830,16830,16830,0
20240718,090900,1359570,16830,16830,16830,16830,0
20240718,090800,1359570,16830,16830,16830,16830,0
20240718,090700,1359570,16830,16830,16830,16830,0
20240718,090600,1359570,16830,16800,16830,16510,23
20240718,090500,976720,16840,16840,16840,16840,0
20240718,090400,976720,16840,16840,16840,16840,0
20240718,090300,976720,16840,16840,16840,16840,0
20240718,090200,976720,16840,16840,16840,16840,0
20240718,090100,976720,16840,16840,16840,16840,0
20240718,090000,976720,16840,16840,16840,16840,58