KissMeData/001770/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,183500,7783800,16700,16700,16700,16700,2
20240723,183400,7783800,16700,16700,16700,16700,0
20240723,183300,7783800,16700,16700,16700,16700,0
20240723,183200,7783800,16700,16700,16700,16700,0
20240723,183100,7783800,16700,16700,16700,16700,0
20240723,183000,7783800,16700,16700,16700,16700,0
20240723,182900,7783800,16700,16700,16700,16700,0
20240723,182800,7783800,16700,16700,16700,16700,0
20240723,182700,7783800,16700,16700,16700,16700,0
20240723,182600,7783800,16700,16700,16700,16700,0
20240723,182500,7783800,16700,16700,16700,16700,0
20240723,182400,7783800,16700,16700,16700,16700,0
20240723,182300,7783800,16700,16700,16700,16700,0
20240723,182200,7783800,16700,16700,16700,16700,0
20240723,182100,7783800,16700,16700,16700,16700,0
20240723,182000,7783800,16700,16700,16700,16700,0
20240723,181900,7783800,16700,16700,16700,16700,0
20240723,181800,7783800,16700,16700,16700,16700,0
20240723,181700,7783800,16700,16700,16700,16700,0
20240723,181600,7783800,16700,16700,16700,16700,0
20240723,181500,7783800,16700,16700,16700,16700,0
20240723,181400,7783800,16700,16700,16700,16700,0
20240723,181300,7783800,16700,16700,16700,16700,0
20240723,181200,7783800,16700,16700,16700,16700,0
20240723,181100,7783800,16700,16700,16700,16700,0
20240723,181000,7783800,16700,16700,16700,16700,0
20240723,180900,7783800,16700,16700,16700,16700,0
20240723,180800,7783800,16700,16700,16700,16700,0
20240723,180700,7783800,16700,16700,16700,16700,0
20240723,180600,7783800,16700,16700,16700,16700,0
20240723,180500,7783800,16700,16700,16700,16700,2
20240723,180400,7783800,16700,16700,16700,16700,0
20240723,180300,7783800,16700,16700,16700,16700,0
20240723,180200,7783800,16700,16700,16700,16700,0
20240723,180100,7783800,16700,16700,16700,16700,0
20240723,180000,7783800,16700,16700,16700,16700,0
20240723,175900,7783800,16700,16700,16700,16700,0
20240723,175800,7783800,16700,16700,16700,16700,0
20240723,175700,7783800,16700,16700,16700,16700,0
20240723,175600,7783800,16700,16700,16700,16700,0
20240723,175500,7783800,16700,16700,16700,16700,0
20240723,175400,7783800,16700,16700,16700,16700,0
20240723,175300,7783800,16700,16700,16700,16700,0
20240723,175200,7783800,16700,16700,16700,16700,0
20240723,175100,7783800,16700,16700,16700,16700,0
20240723,175000,7783800,16700,16700,16700,16700,0
20240723,174900,7783800,16700,16700,16700,16700,0
20240723,174800,7783800,16700,16700,16700,16700,0
20240723,174700,7783800,16700,16700,16700,16700,0
20240723,174600,7783800,16700,16700,16700,16700,0
20240723,174500,7783800,16700,16700,16700,16700,0
20240723,174400,7783800,16700,16700,16700,16700,0
20240723,174300,7783800,16700,16700,16700,16700,0
20240723,174200,7783800,16700,16700,16700,16700,0
20240723,174100,7783800,16700,16700,16700,16700,0
20240723,174000,7783800,16700,16700,16700,16700,0
20240723,173900,7783800,16700,16700,16700,16700,0
20240723,173800,7783800,16700,16700,16700,16700,0
20240723,173700,7783800,16700,16700,16700,16700,0
20240723,173600,7783800,16700,16700,16700,16700,0
20240723,173500,7783800,16700,16700,16700,16700,2
20240723,173400,7783800,16700,16700,16700,16700,0
20240723,173300,7783800,16700,16700,16700,16700,0
20240723,173200,7783800,16700,16700,16700,16700,0
20240723,173100,7783800,16700,16700,16700,16700,0
20240723,173000,7783800,16700,16700,16700,16700,0
20240723,172900,7783800,16700,16700,16700,16700,0
20240723,172800,7783800,16700,16700,16700,16700,0
20240723,172700,7783800,16700,16700,16700,16700,0
20240723,172600,7783800,16700,16700,16700,16700,0
20240723,172500,7783800,16700,16700,16700,16700,0
20240723,172400,7783800,16700,16700,16700,16700,0
20240723,172300,7783800,16700,16700,16700,16700,0
20240723,172200,7783800,16700,16700,16700,16700,0
20240723,172100,7783800,16700,16700,16700,16700,0
20240723,172000,7783800,16700,16700,16700,16700,0
20240723,171900,7783800,16700,16700,16700,16700,0
20240723,171800,7783800,16700,16700,16700,16700,0
20240723,171700,7783800,16700,16700,16700,16700,0
20240723,171600,7783800,16700,16700,16700,16700,0
20240723,171500,7783800,16700,16700,16700,16700,0
20240723,171400,7783800,16700,16700,16700,16700,0
20240723,171300,7783800,16700,16700,16700,16700,0
20240723,171200,7783800,16700,16700,16700,16700,0
20240723,171100,7783800,16700,16700,16700,16700,0
20240723,171000,7783800,16700,16700,16700,16700,0
20240723,170900,7783800,16700,16700,16700,16700,0
20240723,170800,7783800,16700,16700,16700,16700,0
20240723,170700,7783800,16700,16700,16700,16700,0
20240723,170600,7783800,16700,16700,16700,16700,0
20240723,170500,7783800,16700,16700,16700,16700,2
20240723,170400,7783800,16700,16700,16700,16700,0
20240723,170300,7783800,16700,16700,16700,16700,0
20240723,170200,7783800,16700,16700,16700,16700,0
20240723,170100,7783800,16700,16700,16700,16700,0
20240723,170000,7783800,16700,16700,16700,16700,0
20240723,165900,7783800,16700,16700,16700,16700,0
20240723,165800,7783800,16700,16700,16700,16700,0
20240723,165700,7783800,16700,16700,16700,16700,0
20240723,165600,7783800,16700,16700,16700,16700,0
20240723,165500,7783800,16700,16700,16700,16700,0
20240723,165400,7783800,16700,16700,16700,16700,0
20240723,165300,7783800,16700,16700,16700,16700,0
20240723,165200,7783800,16700,16700,16700,16700,0
20240723,165100,7783800,16700,16700,16700,16700,0
20240723,165000,7783800,16700,16700,16700,16700,0
20240723,164900,7783800,16700,16700,16700,16700,0
20240723,164800,7783800,16700,16700,16700,16700,0
20240723,164700,7783800,16700,16700,16700,16700,0
20240723,164600,7783800,16700,16700,16700,16700,0
20240723,164500,7783800,16700,16700,16700,16700,0
20240723,164400,7783800,16700,16700,16700,16700,0
20240723,164300,7783800,16700,16700,16700,16700,0
20240723,164200,7783800,16700,16700,16700,16700,0
20240723,164100,7783800,16700,16700,16700,16700,0
20240723,164000,7783800,16700,16700,16700,16700,0
20240723,163900,7783800,16700,16700,16700,16700,0
20240723,163800,7783800,16700,16700,16700,16700,0
20240723,163700,7783800,16700,16700,16700,16700,0
20240723,163600,7783800,16700,16700,16700,16700,0
20240723,163500,7783800,16700,16700,16700,16700,2
20240723,163400,7783800,16700,16700,16700,16700,0
20240723,163300,7783800,16700,16700,16700,16700,0
20240723,163200,7783800,16700,16700,16700,16700,0
20240723,163100,7783800,16700,16700,16700,16700,0
20240723,163000,7783800,16700,16700,16700,16700,0
20240723,162900,7783800,16700,16700,16700,16700,0
20240723,162800,7783800,16700,16700,16700,16700,0
20240723,162700,7783800,16700,16700,16700,16700,0
20240723,162600,7783800,16700,16700,16700,16700,0
20240723,162500,7783800,16700,16700,16700,16700,0
20240723,162400,7783800,16700,16700,16700,16700,0
20240723,162300,7783800,16700,16700,16700,16700,0
20240723,162200,7783800,16700,16700,16700,16700,0
20240723,162100,7783800,16700,16700,16700,16700,0
20240723,162000,7783800,16700,16700,16700,16700,0
20240723,161900,7783800,16700,16700,16700,16700,0
20240723,161800,7783800,16700,16700,16700,16700,0
20240723,161700,7783800,16700,16700,16700,16700,0
20240723,161600,7783800,16700,16700,16700,16700,0
20240723,161500,7783800,16700,16700,16700,16700,0
20240723,161400,7783800,16700,16700,16700,16700,0
20240723,161300,7783800,16700,16700,16700,16700,0
20240723,161200,7783800,16700,16700,16700,16700,0
20240723,161100,7783800,16700,16700,16700,16700,0
20240723,161000,7783800,16700,16700,16700,16700,0
20240723,160900,7783800,16700,16700,16700,16700,0
20240723,160800,7783800,16700,16700,16700,16700,0
20240723,160700,7783800,16700,16700,16700,16700,0
20240723,160600,7783800,16700,16700,16700,16700,0
20240723,160500,7783800,16700,16700,16700,16700,2
20240723,160400,7783800,16700,16700,16700,16700,0
20240723,160300,7783800,16700,16700,16700,16700,0
20240723,160200,7783800,16700,16700,16700,16700,0
20240723,160100,7783800,16700,16700,16700,16700,0
20240723,160000,7783800,16700,16700,16700,16700,0
20240723,155900,7783800,16700,16700,16700,16700,0
20240723,155800,7783800,16700,16700,16700,16700,0
20240723,155700,7783800,16700,16700,16700,16700,0
20240723,155600,7783800,16700,16700,16700,16700,0
20240723,155500,7783800,16700,16700,16700,16700,0
20240723,155400,7783800,16700,16700,16700,16700,0
20240723,155300,7783800,16700,16700,16700,16700,0
20240723,155200,7783800,16700,16700,16700,16700,0
20240723,155100,7783800,16700,16700,16700,16700,0
20240723,155000,7783800,16700,16700,16700,16700,0
20240723,154900,7783800,16700,16700,16700,16700,0
20240723,154800,7783800,16700,16700,16700,16700,0
20240723,154700,7783800,16700,16700,16700,16700,0
20240723,154600,7783800,16700,16700,16700,16700,0
20240723,154500,7783800,16700,16700,16700,16700,0
20240723,154400,7783800,16700,16700,16700,16700,0
20240723,154300,7783800,16700,16700,16700,16700,0
20240723,154200,7783800,16700,16700,16700,16700,0
20240723,154100,7783800,16700,16700,16700,16700,0
20240723,154000,7783800,16700,16700,16700,16700,0
20240723,153900,7783800,16700,16700,16700,16700,0
20240723,153800,7783800,16700,16700,16700,16700,0
20240723,153700,7783800,16700,16700,16700,16700,0
20240723,153600,7783800,16700,16700,16700,16700,0
20240723,153500,7783800,16700,16700,16700,16700,2
20240723,153400,7783800,16700,16700,16700,16700,0
20240723,153300,7783800,16700,16700,16700,16700,0
20240723,153200,7783800,16700,16700,16700,16700,0
20240723,153100,7783800,16700,16700,16700,16700,0
20240723,153000,7783800,16700,16700,16700,16700,2
20240723,152900,7750400,16690,16690,16690,16690,0
20240723,152800,7750400,16690,16690,16690,16690,0
20240723,152700,7750400,16690,16690,16690,16690,0
20240723,152600,7750400,16690,16690,16690,16690,0
20240723,152500,7750400,16690,16690,16690,16690,0
20240723,152400,7750400,16690,16690,16690,16690,0
20240723,152300,7750400,16690,16690,16690,16690,0
20240723,152200,7750400,16690,16690,16690,16690,0
20240723,152100,7750400,16690,16690,16690,16690,0
20240723,152000,7750400,16690,16690,16690,16690,0
20240723,151900,7750400,16690,16690,16690,16690,0
20240723,151800,7750400,16690,16690,16690,16690,19
20240723,151700,7433290,16700,16700,16700,16700,0
20240723,151600,7433290,16700,16700,16700,16700,0
20240723,151500,7433290,16700,16700,16700,16700,0
20240723,151400,7433290,16700,16700,16700,16700,0
20240723,151300,7433290,16700,16700,16700,16700,0
20240723,151200,7433290,16700,16700,16700,16700,0
20240723,151100,7433290,16700,16700,16700,16700,0
20240723,151000,7433290,16700,16700,16700,16700,0
20240723,150900,7433290,16700,16700,16700,16700,0
20240723,150800,7433290,16700,16700,16700,16700,0
20240723,150700,7433290,16700,16700,16700,16700,0
20240723,150600,7433290,16700,16700,16700,16700,0
20240723,150500,7433290,16700,16700,16700,16700,0
20240723,150400,7433290,16700,16700,16700,16700,0
20240723,150300,7433290,16700,16700,16700,16700,0
20240723,150200,7433290,16700,16700,16700,16700,0
20240723,150100,7433290,16700,16700,16700,16700,0
20240723,150000,7433290,16700,16700,16700,16700,0
20240723,145900,7433290,16700,16700,16700,16700,0
20240723,145800,7433290,16700,16700,16700,16700,0
20240723,145700,7433290,16700,16700,16700,16700,0
20240723,145600,7433290,16700,16700,16700,16700,0
20240723,145500,7433290,16700,16700,16700,16700,0
20240723,145400,7433290,16700,16700,16700,16700,0
20240723,145300,7433290,16700,16700,16700,16700,0
20240723,145200,7433290,16700,16700,16700,16700,0
20240723,145100,7433290,16700,16700,16700,16700,0
20240723,145000,7433290,16700,16700,16700,16700,0
20240723,144900,7433290,16700,16700,16700,16700,0
20240723,144800,7433290,16700,16700,16700,16700,0
20240723,144700,7433290,16700,16700,16700,16700,0
20240723,144600,7433290,16700,16700,16700,16700,0
20240723,144500,7433290,16700,16700,16700,16700,0
20240723,144400,7433290,16700,16700,16700,16700,0
20240723,144300,7433290,16700,16700,16700,16700,0
20240723,144200,7433290,16700,16700,16700,16700,0
20240723,144100,7433290,16700,16700,16700,16700,0
20240723,144000,7433290,16700,16700,16700,16700,0
20240723,143900,7433290,16700,16700,16700,16700,0
20240723,143800,7433290,16700,16700,16700,16700,0
20240723,143700,7433290,16700,16700,16700,16700,0
20240723,143600,7433290,16700,16700,16700,16700,0
20240723,143500,7433290,16700,16700,16700,16700,0
20240723,143400,7433290,16700,16700,16700,16700,10
20240723,143300,7266290,16690,16690,16690,16690,0
20240723,143200,7266290,16690,16690,16690,16690,0
20240723,143100,7266290,16690,16690,16690,16690,0
20240723,143000,7266290,16690,16690,16690,16690,0
20240723,142900,7266290,16690,16690,16690,16690,0
20240723,142800,7266290,16690,16690,16690,16690,0
20240723,142700,7266290,16690,16690,16690,16690,0
20240723,142600,7266290,16690,16690,16690,16690,0
20240723,142500,7266290,16690,16690,16690,16690,0
20240723,142400,7266290,16690,16690,16690,16690,0
20240723,142300,7266290,16690,16690,16690,16690,0
20240723,142200,7266290,16690,16690,16690,16690,0
20240723,142100,7266290,16690,16690,16690,16690,0
20240723,142000,7266290,16690,16690,16690,16690,0
20240723,141900,7266290,16690,16690,16690,16690,0
20240723,141800,7266290,16690,16690,16690,16690,0
20240723,141700,7266290,16690,16690,16690,16690,0
20240723,141600,7266290,16690,16690,16690,16690,0
20240723,141500,7266290,16690,16690,16690,16690,0
20240723,141400,7266290,16690,16690,16690,16690,0
20240723,141300,7266290,16690,16690,16690,16690,0
20240723,141200,7266290,16690,16690,16690,16690,0
20240723,141100,7266290,16690,16690,16690,16690,0
20240723,141000,7266290,16690,16690,16690,16690,0
20240723,140900,7266290,16690,16690,16690,16690,0
20240723,140800,7266290,16690,16690,16690,16690,0
20240723,140700,7266290,16690,16690,16690,16690,0
20240723,140600,7266290,16690,16690,16690,16690,0
20240723,140500,7266290,16690,16690,16690,16690,0
20240723,140400,7266290,16690,16690,16690,16690,2
20240723,140300,7232910,16690,16690,16690,16690,0
20240723,140200,7232910,16690,16690,16690,16690,0
20240723,140100,7232910,16690,16690,16690,16690,0
20240723,140000,7232910,16690,16690,16690,16690,0
20240723,135900,7232910,16690,16690,16690,16690,0
20240723,135800,7232910,16690,16690,16690,16690,0
20240723,135700,7232910,16690,16690,16690,16690,0
20240723,135600,7232910,16690,16690,16690,16690,0
20240723,135500,7232910,16690,16690,16690,16690,0
20240723,135400,7232910,16690,16690,16690,16690,0
20240723,135300,7232910,16690,16690,16690,16690,0
20240723,135200,7232910,16690,16690,16690,16690,0
20240723,135100,7232910,16690,16690,16690,16690,0
20240723,135000,7232910,16690,16690,16690,16690,0
20240723,134900,7232910,16690,16690,16690,16690,0
20240723,134800,7232910,16690,16690,16690,16690,0
20240723,134700,7232910,16690,16690,16690,16690,0
20240723,134600,7232910,16690,16690,16690,16690,0
20240723,134500,7232910,16690,16690,16690,16690,0
20240723,134400,7232910,16690,16690,16690,16690,0
20240723,134300,7232910,16690,16690,16690,16690,0
20240723,134200,7232910,16690,16690,16690,16690,1
20240723,134100,7216220,16700,16700,16700,16700,6
20240723,134000,7116020,16700,16700,16700,16700,19
20240723,133900,6798720,16760,16760,16760,16760,0
20240723,133800,6798720,16760,16760,16760,16760,0
20240723,133700,6798720,16760,16760,16760,16760,0
20240723,133600,6798720,16760,16760,16760,16760,0
20240723,133500,6798720,16760,16760,16760,16760,0
20240723,133400,6798720,16760,16760,16760,16760,0
20240723,133300,6798720,16760,16760,16760,16760,0
20240723,133200,6798720,16760,16760,16760,16760,0
20240723,133100,6798720,16760,16760,16760,16760,0
20240723,133000,6798720,16760,16760,16760,16760,0
20240723,132900,6798720,16760,16760,16760,16760,0
20240723,132800,6798720,16760,16760,16760,16760,0
20240723,132700,6798720,16760,16760,16760,16760,0
20240723,132600,6798720,16760,16760,16760,16760,0
20240723,132500,6798720,16760,16760,16760,16760,0
20240723,132400,6798720,16760,16760,16760,16760,0
20240723,132300,6798720,16760,16760,16760,16760,0
20240723,132200,6798720,16760,16760,16760,16760,0
20240723,132100,6798720,16760,16760,16760,16760,0
20240723,132000,6798720,16760,16760,16760,16760,0
20240723,131900,6798720,16760,16760,16760,16760,0
20240723,131800,6798720,16760,16760,16760,16760,0
20240723,131700,6798720,16760,16760,16760,16760,0
20240723,131600,6798720,16760,16760,16760,16760,0
20240723,131500,6798720,16760,16760,16760,16760,0
20240723,131400,6798720,16760,16760,16760,16760,0
20240723,131300,6798720,16760,16760,16760,16760,0
20240723,131200,6798720,16760,16760,16760,16760,0
20240723,131100,6798720,16760,16760,16760,16760,0
20240723,131000,6798720,16760,16760,16760,16760,0
20240723,130900,6798720,16760,16760,16760,16760,0
20240723,130800,6798720,16760,16760,16760,16760,0
20240723,130700,6798720,16760,16760,16760,16760,0
20240723,130600,6798720,16760,16760,16760,16760,0
20240723,130500,6798720,16760,16760,16760,16760,1
20240723,130400,6781960,16700,16700,16700,16700,0
20240723,130300,6781960,16700,16700,16700,16700,0
20240723,130200,6781960,16700,16700,16700,16700,0
20240723,130100,6781960,16700,16700,16700,16700,0
20240723,130000,6781960,16700,16700,16700,16700,0
20240723,125900,6781960,16700,16700,16700,16700,0
20240723,125800,6781960,16700,16700,16700,16700,0
20240723,125700,6781960,16700,16700,16700,16700,0
20240723,125600,6781960,16700,16700,16700,16700,0
20240723,125500,6781960,16700,16700,16700,16700,0
20240723,125400,6781960,16700,16700,16700,16700,0
20240723,125300,6781960,16700,16700,16700,16700,0
20240723,125200,6781960,16700,16700,16700,16700,0
20240723,125100,6781960,16700,16700,16700,16700,0
20240723,125000,6781960,16700,16700,16700,16700,0
20240723,124900,6781960,16700,16700,16700,16700,0
20240723,124800,6781960,16700,16700,16700,16700,0
20240723,124700,6781960,16700,16700,16700,16700,0
20240723,124600,6781960,16700,16700,16700,16700,0
20240723,124500,6781960,16700,16700,16700,16700,0
20240723,124400,6781960,16700,16700,16700,16700,0
20240723,124300,6781960,16700,16700,16700,16700,0
20240723,124200,6781960,16700,16700,16700,16700,0
20240723,124100,6781960,16700,16700,16700,16700,0
20240723,124000,6781960,16700,16700,16700,16700,0
20240723,123900,6781960,16700,16720,16720,16700,50
20240723,123800,5946330,16740,16740,16740,16740,0
20240723,123700,5946330,16740,16740,16740,16740,0
20240723,123600,5946330,16740,16740,16740,16740,0
20240723,123500,5946330,16740,16740,16740,16740,0
20240723,123400,5946330,16740,16740,16740,16740,0
20240723,123300,5946330,16740,16740,16740,16740,0
20240723,123200,5946330,16740,16740,16740,16740,0
20240723,123100,5946330,16740,16740,16740,16740,0
20240723,123000,5946330,16740,16740,16740,16740,0
20240723,122900,5946330,16740,16740,16740,16740,0
20240723,122800,5946330,16740,16740,16740,16740,0
20240723,122700,5946330,16740,16740,16740,16740,0
20240723,122600,5946330,16740,16740,16740,16740,0
20240723,122500,5946330,16740,16740,16740,16740,0
20240723,122400,5946330,16740,16740,16740,16740,0
20240723,122300,5946330,16740,16740,16740,16740,0
20240723,122200,5946330,16740,16740,16740,16740,0
20240723,122100,5946330,16740,16740,16740,16740,0
20240723,122000,5946330,16740,16740,16740,16740,0
20240723,121900,5946330,16740,16740,16740,16740,0
20240723,121800,5946330,16740,16740,16740,16740,0
20240723,121700,5946330,16740,16740,16740,16740,0
20240723,121600,5946330,16740,16740,16740,16740,0
20240723,121500,5946330,16740,16740,16740,16740,0
20240723,121400,5946330,16740,16740,16740,16740,0
20240723,121300,5946330,16740,16740,16740,16740,0
20240723,121200,5946330,16740,16740,16740,16740,0
20240723,121100,5946330,16740,16740,16740,16740,0
20240723,121000,5946330,16740,16740,16740,16740,0
20240723,120900,5946330,16740,16740,16740,16740,0
20240723,120800,5946330,16740,16740,16740,16740,0
20240723,120700,5946330,16740,16740,16740,16740,0
20240723,120600,5946330,16740,16740,16740,16740,0
20240723,120500,5946330,16740,16740,16740,16740,0
20240723,120400,5946330,16740,16740,16740,16740,0
20240723,120300,5946330,16740,16740,16740,16740,0
20240723,120200,5946330,16740,16740,16740,16740,0
20240723,120100,5946330,16740,16740,16740,16740,0
20240723,120000,5946330,16740,16740,16740,16740,0
20240723,115900,5946330,16740,16740,16740,16740,0
20240723,115800,5946330,16740,16740,16740,16740,0
20240723,115700,5946330,16740,16740,16740,16740,0
20240723,115600,5946330,16740,16740,16740,16740,0
20240723,115500,5946330,16740,16740,16740,16740,0
20240723,115400,5946330,16740,16740,16740,16740,0
20240723,115300,5946330,16740,16740,16740,16740,22
20240723,115200,5578050,16760,16760,16760,16760,0
20240723,115100,5578050,16760,16760,16760,16760,0
20240723,115000,5578050,16760,16760,16760,16760,0
20240723,114900,5578050,16760,16760,16760,16760,0
20240723,114800,5578050,16760,16760,16760,16760,0
20240723,114700,5578050,16760,16760,16760,16760,0
20240723,114600,5578050,16760,16760,16760,16760,0
20240723,114500,5578050,16760,16760,16760,16760,0
20240723,114400,5578050,16760,16760,16760,16760,0
20240723,114300,5578050,16760,16760,16760,16760,0
20240723,114200,5578050,16760,16760,16760,16760,0
20240723,114100,5578050,16760,16760,16760,16760,0
20240723,114000,5578050,16760,16760,16760,16760,0
20240723,113900,5578050,16760,16760,16760,16760,0
20240723,113800,5578050,16760,16760,16760,16760,0
20240723,113700,5578050,16760,16760,16760,16760,0
20240723,113600,5578050,16760,16760,16760,16760,0
20240723,113500,5578050,16760,16760,16760,16760,0
20240723,113400,5578050,16760,16760,16760,16760,0
20240723,113300,5578050,16760,16760,16760,16760,0
20240723,113200,5578050,16760,16760,16760,16760,0
20240723,113100,5578050,16760,16760,16760,16760,0
20240723,113000,5578050,16760,16760,16760,16760,0
20240723,112900,5578050,16760,16760,16760,16760,0
20240723,112800,5578050,16760,16760,16760,16760,0
20240723,112700,5578050,16760,16760,16760,16760,0
20240723,112600,5578050,16760,16760,16760,16760,0
20240723,112500,5578050,16760,16760,16760,16760,0
20240723,112400,5578050,16760,16760,16760,16760,0
20240723,112300,5578050,16760,16760,16760,16760,0
20240723,112200,5578050,16760,16760,16760,16760,0
20240723,112100,5578050,16760,16760,16760,16760,0
20240723,112000,5578050,16760,16760,16760,16760,0
20240723,111900,5578050,16760,16760,16760,16760,0
20240723,111800,5578050,16760,16760,16760,16760,0
20240723,111700,5578050,16760,16760,16760,16760,0
20240723,111600,5578050,16760,16760,16760,16760,0
20240723,111500,5578050,16760,16760,16760,16760,0
20240723,111400,5578050,16760,16760,16760,16760,0
20240723,111300,5578050,16760,16760,16760,16760,0
20240723,111200,5578050,16760,16760,16760,16760,0
20240723,111100,5578050,16760,16760,16760,16760,0
20240723,111000,5578050,16760,16760,16760,16760,0
20240723,110900,5578050,16760,16760,16760,16760,0
20240723,110800,5578050,16760,16760,16760,16760,0
20240723,110700,5578050,16760,16760,16760,16760,0
20240723,110600,5578050,16760,16760,16760,16760,0
20240723,110500,5578050,16760,16760,16760,16760,0
20240723,110400,5578050,16760,16760,16760,16760,0
20240723,110300,5578050,16760,16760,16760,16760,0
20240723,110200,5578050,16760,16760,16760,16760,0
20240723,110100,5578050,16760,16760,16760,16760,0
20240723,110000,5578050,16760,16760,16760,16760,0
20240723,105900,5578050,16760,16760,16760,16760,1
20240723,105800,5561290,16760,16760,16760,16760,0
20240723,105700,5561290,16760,16760,16760,16760,36
20240723,105600,4957930,16760,16760,16760,16760,0
20240723,105500,4957930,16760,16760,16760,16760,0
20240723,105400,4957930,16760,16760,16760,16760,0
20240723,105300,4957930,16760,16760,16760,16760,0
20240723,105200,4957930,16760,16760,16760,16760,0
20240723,105100,4957930,16760,16760,16760,16760,0
20240723,105000,4957930,16760,16760,16760,16760,0
20240723,104900,4957930,16760,16760,16760,16760,6
20240723,104800,4857370,16760,16760,16760,16760,0
20240723,104700,4857370,16760,16760,16760,16760,0
20240723,104600,4857370,16760,16760,16760,16760,0
20240723,104500,4857370,16760,16760,16760,16760,0
20240723,104400,4857370,16760,16760,16760,16760,0
20240723,104300,4857370,16760,16760,16760,16760,0
20240723,104200,4857370,16760,16760,16760,16760,0
20240723,104100,4857370,16760,16760,16760,16760,0
20240723,104000,4857370,16760,16760,16760,16760,0
20240723,103900,4857370,16760,16760,16760,16760,0
20240723,103800,4857370,16760,16760,16760,16760,0
20240723,103700,4857370,16760,16760,16760,16760,0
20240723,103600,4857370,16760,16760,16760,16760,0
20240723,103500,4857370,16760,16760,16760,16760,0
20240723,103400,4857370,16760,16760,16760,16760,0
20240723,103300,4857370,16760,16760,16760,16760,0
20240723,103200,4857370,16760,16760,16760,16760,0
20240723,103100,4857370,16760,16760,16760,16760,0
20240723,103000,4857370,16760,16760,16760,16760,0
20240723,102900,4857370,16760,16760,16760,16760,0
20240723,102800,4857370,16760,16760,16760,16760,0
20240723,102700,4857370,16760,16760,16760,16760,0
20240723,102600,4857370,16760,16760,16760,16760,0
20240723,102500,4857370,16760,16760,16760,16760,0
20240723,102400,4857370,16760,16760,16760,16760,0
20240723,102300,4857370,16760,16760,16760,16760,0
20240723,102200,4857370,16760,16760,16760,16760,1
20240723,102100,4840610,16740,16740,16740,16740,0
20240723,102000,4840610,16740,16740,16740,16740,0
20240723,101900,4840610,16740,16740,16740,16740,0
20240723,101800,4840610,16740,16740,16740,16740,7
20240723,101700,4723430,16700,16700,16700,16700,0
20240723,101600,4723430,16700,16700,16700,16700,0
20240723,101500,4723430,16700,16700,16700,16700,0
20240723,101400,4723430,16700,16700,16700,16700,0
20240723,101300,4723430,16700,16700,16700,16700,0
20240723,101200,4723430,16700,16700,16700,16700,0
20240723,101100,4723430,16700,16700,16700,16700,0
20240723,101000,4723430,16700,16700,16700,16700,0
20240723,100900,4723430,16700,16700,16700,16700,0
20240723,100800,4723430,16700,16700,16700,16700,0
20240723,100700,4723430,16700,16700,16700,16700,0
20240723,100600,4723430,16700,16700,16700,16700,0
20240723,100500,4723430,16700,16700,16700,16700,0
20240723,100400,4723430,16700,16700,16700,16700,0
20240723,100300,4723430,16700,16700,16700,16700,0
20240723,100200,4723430,16700,16700,16700,16700,0
20240723,100100,4723430,16700,16700,16700,16700,0
20240723,100000,4723430,16700,16700,16700,16700,0
20240723,095900,4723430,16700,16700,16700,16700,0
20240723,095800,4723430,16700,16700,16700,16700,0
20240723,095700,4723430,16700,16700,16700,16700,0
20240723,095600,4723430,16700,16700,16700,16700,0
20240723,095500,4723430,16700,16700,16700,16700,0
20240723,095400,4723430,16700,16700,16700,16700,0
20240723,095300,4723430,16700,16700,16700,16700,0
20240723,095200,4723430,16700,16700,16700,16700,0
20240723,095100,4723430,16700,16700,16700,16700,0
20240723,095000,4723430,16700,16700,16700,16700,0
20240723,094900,4723430,16700,16700,16700,16700,0
20240723,094800,4723430,16700,16700,16700,16700,0
20240723,094700,4723430,16700,16700,16700,16700,0
20240723,094600,4723430,16700,16700,16700,16700,0
20240723,094500,4723430,16700,16700,16700,16700,0
20240723,094400,4723430,16700,16700,16700,16700,0
20240723,094300,4723430,16700,16700,16700,16700,0
20240723,094200,4723430,16700,16700,16700,16700,0
20240723,094100,4723430,16700,16700,16700,16700,0
20240723,094000,4723430,16700,16700,16700,16700,0
20240723,093900,4723430,16700,16700,16700,16700,0
20240723,093800,4723430,16700,16700,16700,16700,0
20240723,093700,4723430,16700,16700,16700,16700,0
20240723,093600,4723430,16700,16700,16700,16700,0
20240723,093500,4723430,16700,16700,16700,16700,0
20240723,093400,4723430,16700,16700,16700,16700,0
20240723,093300,4723430,16700,16730,16730,16700,80
20240723,093200,3386530,16740,16740,16740,16740,0
20240723,093100,3386530,16740,16740,16740,16740,0
20240723,093000,3386530,16740,16740,16740,16740,0
20240723,092900,3386530,16740,16740,16740,16740,0
20240723,092800,3386530,16740,16740,16740,16740,0
20240723,092700,3386530,16740,16740,16740,16740,0
20240723,092600,3386530,16740,16740,16740,16740,22
20240723,092500,3018250,16760,16760,16760,16760,0
20240723,092400,3018250,16760,16760,16760,16760,0
20240723,092300,3018250,16760,16760,16760,16760,0
20240723,092200,3018250,16760,16760,16760,16760,0
20240723,092100,3018250,16760,16760,16760,16760,0
20240723,092000,3018250,16760,16760,16760,16760,0
20240723,091900,3018250,16760,16760,16760,16760,0
20240723,091800,3018250,16760,16760,16760,16760,10
20240723,091700,2850650,16760,16760,16760,16760,1
20240723,091600,2833890,16760,16760,16760,16760,0
20240723,091500,2833890,16760,16760,16760,16760,0
20240723,091400,2833890,16760,16760,16760,16760,0
20240723,091300,2833890,16760,16760,16760,16760,1
20240723,091200,2817130,16760,16760,16760,16760,0
20240723,091100,2817130,16760,16740,16760,16740,21
20240723,091000,2465190,16770,16770,16770,16770,0
20240723,090900,2465190,16770,16770,16770,16770,0
20240723,090800,2465190,16770,16770,16770,16770,0
20240723,090700,2465190,16770,16770,16770,16770,0
20240723,090600,2465190,16770,16770,16770,16770,0
20240723,090500,2465190,16770,16770,16770,16770,0
20240723,090400,2465190,16770,16770,16770,16770,0
20240723,090300,2465190,16770,16770,16770,16770,0
20240723,090200,2465190,16770,16770,16770,16770,0
20240723,090100,2465190,16770,16770,16770,16770,0
20240723,090000,2465190,16770,16770,16770,16770,147