KissMeData/001770/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,183500,12775280,16630,16630,16630,16630,2
20240724,183400,12775280,16630,16630,16630,16630,0
20240724,183300,12775280,16630,16630,16630,16630,0
20240724,183200,12775280,16630,16630,16630,16630,0
20240724,183100,12775280,16630,16630,16630,16630,0
20240724,183000,12775280,16630,16630,16630,16630,0
20240724,182900,12775280,16630,16630,16630,16630,0
20240724,182800,12775280,16630,16630,16630,16630,0
20240724,182700,12775280,16630,16630,16630,16630,0
20240724,182600,12775280,16630,16630,16630,16630,0
20240724,182500,12775280,16630,16630,16630,16630,0
20240724,182400,12775280,16630,16630,16630,16630,0
20240724,182300,12775280,16630,16630,16630,16630,0
20240724,182200,12775280,16630,16630,16630,16630,0
20240724,182100,12775280,16630,16630,16630,16630,0
20240724,182000,12775280,16630,16630,16630,16630,0
20240724,181900,12775280,16630,16630,16630,16630,0
20240724,181800,12775280,16630,16630,16630,16630,0
20240724,181700,12775280,16630,16630,16630,16630,0
20240724,181600,12775280,16630,16630,16630,16630,0
20240724,181500,12775280,16630,16630,16630,16630,0
20240724,181400,12775280,16630,16630,16630,16630,0
20240724,181300,12775280,16630,16630,16630,16630,0
20240724,181200,12775280,16630,16630,16630,16630,0
20240724,181100,12775280,16630,16630,16630,16630,0
20240724,181000,12775280,16630,16630,16630,16630,0
20240724,180900,12775280,16630,16630,16630,16630,0
20240724,180800,12775280,16630,16630,16630,16630,0
20240724,180700,12775280,16630,16630,16630,16630,0
20240724,180600,12775280,16630,16630,16630,16630,0
20240724,180500,12775280,16630,16630,16630,16630,2
20240724,180400,12775280,16630,16630,16630,16630,0
20240724,180300,12775280,16630,16630,16630,16630,0
20240724,180200,12775280,16630,16630,16630,16630,0
20240724,180100,12775280,16630,16630,16630,16630,0
20240724,180000,12775280,16630,16630,16630,16630,0
20240724,175900,12775280,16630,16630,16630,16630,0
20240724,175800,12775280,16630,16630,16630,16630,0
20240724,175700,12775280,16630,16630,16630,16630,0
20240724,175600,12775280,16630,16630,16630,16630,0
20240724,175500,12775280,16630,16630,16630,16630,0
20240724,175400,12775280,16630,16630,16630,16630,0
20240724,175300,12775280,16630,16630,16630,16630,0
20240724,175200,12775280,16630,16630,16630,16630,0
20240724,175100,12775280,16630,16630,16630,16630,0
20240724,175000,12775280,16630,16630,16630,16630,0
20240724,174900,12775280,16630,16630,16630,16630,0
20240724,174800,12775280,16630,16630,16630,16630,0
20240724,174700,12775280,16630,16630,16630,16630,0
20240724,174600,12775280,16630,16630,16630,16630,0
20240724,174500,12775280,16630,16630,16630,16630,0
20240724,174400,12775280,16630,16630,16630,16630,0
20240724,174300,12775280,16630,16630,16630,16630,0
20240724,174200,12775280,16630,16630,16630,16630,0
20240724,174100,12775280,16630,16630,16630,16630,0
20240724,174000,12775280,16630,16630,16630,16630,0
20240724,173900,12775280,16630,16630,16630,16630,0
20240724,173800,12775280,16630,16630,16630,16630,0
20240724,173700,12775280,16630,16630,16630,16630,0
20240724,173600,12775280,16630,16630,16630,16630,0
20240724,173500,12775280,16630,16630,16630,16630,2
20240724,173400,12775280,16630,16630,16630,16630,0
20240724,173300,12775280,16630,16630,16630,16630,0
20240724,173200,12775280,16630,16630,16630,16630,0
20240724,173100,12775280,16630,16630,16630,16630,0
20240724,173000,12775280,16630,16630,16630,16630,0
20240724,172900,12775280,16630,16630,16630,16630,0
20240724,172800,12775280,16630,16630,16630,16630,0
20240724,172700,12775280,16630,16630,16630,16630,0
20240724,172600,12775280,16630,16630,16630,16630,0
20240724,172500,12775280,16630,16630,16630,16630,0
20240724,172400,12775280,16630,16630,16630,16630,0
20240724,172300,12775280,16630,16630,16630,16630,0
20240724,172200,12775280,16630,16630,16630,16630,0
20240724,172100,12775280,16630,16630,16630,16630,0
20240724,172000,12775280,16630,16630,16630,16630,0
20240724,171900,12775280,16630,16630,16630,16630,0
20240724,171800,12775280,16630,16630,16630,16630,0
20240724,171700,12775280,16630,16630,16630,16630,0
20240724,171600,12775280,16630,16630,16630,16630,0
20240724,171500,12775280,16630,16630,16630,16630,0
20240724,171400,12775280,16630,16630,16630,16630,0
20240724,171300,12775280,16630,16630,16630,16630,0
20240724,171200,12775280,16630,16630,16630,16630,0
20240724,171100,12775280,16630,16630,16630,16630,0
20240724,171000,12775280,16630,16630,16630,16630,0
20240724,170900,12775280,16630,16630,16630,16630,0
20240724,170800,12775280,16630,16630,16630,16630,0
20240724,170700,12775280,16630,16630,16630,16630,0
20240724,170600,12775280,16630,16630,16630,16630,0
20240724,170500,12775280,16630,16630,16630,16630,2
20240724,170400,12775280,16630,16630,16630,16630,0
20240724,170300,12775280,16630,16630,16630,16630,0
20240724,170200,12775280,16630,16630,16630,16630,0
20240724,170100,12775280,16630,16630,16630,16630,0
20240724,170000,12775280,16630,16630,16630,16630,0
20240724,165900,12775280,16630,16630,16630,16630,0
20240724,165800,12775280,16630,16630,16630,16630,0
20240724,165700,12775280,16630,16630,16630,16630,0
20240724,165600,12775280,16630,16630,16630,16630,0
20240724,165500,12775280,16630,16630,16630,16630,0
20240724,165400,12775280,16630,16630,16630,16630,0
20240724,165300,12775280,16630,16630,16630,16630,0
20240724,165200,12775280,16630,16630,16630,16630,0
20240724,165100,12775280,16630,16630,16630,16630,0
20240724,165000,12775280,16630,16630,16630,16630,0
20240724,164900,12775280,16630,16630,16630,16630,0
20240724,164800,12775280,16630,16630,16630,16630,0
20240724,164700,12775280,16630,16630,16630,16630,0
20240724,164600,12775280,16630,16630,16630,16630,0
20240724,164500,12775280,16630,16630,16630,16630,0
20240724,164400,12775280,16630,16630,16630,16630,0
20240724,164300,12775280,16630,16630,16630,16630,0
20240724,164200,12775280,16630,16630,16630,16630,0
20240724,164100,12775280,16630,16630,16630,16630,0
20240724,164000,12775280,16630,16630,16630,16630,0
20240724,163900,12775280,16630,16630,16630,16630,0
20240724,163800,12775280,16630,16630,16630,16630,0
20240724,163700,12775280,16630,16630,16630,16630,0
20240724,163600,12775280,16630,16630,16630,16630,0
20240724,163500,12775280,16630,16630,16630,16630,2
20240724,163400,12775280,16630,16630,16630,16630,0
20240724,163300,12775280,16630,16630,16630,16630,0
20240724,163200,12775280,16630,16630,16630,16630,0
20240724,163100,12775280,16630,16630,16630,16630,0
20240724,163000,12775280,16630,16630,16630,16630,0
20240724,162900,12775280,16630,16630,16630,16630,0
20240724,162800,12775280,16630,16630,16630,16630,0
20240724,162700,12775280,16630,16630,16630,16630,0
20240724,162600,12775280,16630,16630,16630,16630,0
20240724,162500,12775280,16630,16630,16630,16630,0
20240724,162400,12775280,16630,16630,16630,16630,0
20240724,162300,12775280,16630,16630,16630,16630,0
20240724,162200,12775280,16630,16630,16630,16630,0
20240724,162100,12775280,16630,16630,16630,16630,0
20240724,162000,12775280,16630,16630,16630,16630,0
20240724,161900,12775280,16630,16630,16630,16630,0
20240724,161800,12775280,16630,16630,16630,16630,0
20240724,161700,12775280,16630,16630,16630,16630,0
20240724,161600,12775280,16630,16630,16630,16630,0
20240724,161500,12775280,16630,16630,16630,16630,0
20240724,161400,12775280,16630,16630,16630,16630,0
20240724,161300,12775280,16630,16630,16630,16630,0
20240724,161200,12775280,16630,16630,16630,16630,0
20240724,161100,12775280,16630,16630,16630,16630,0
20240724,161000,12775280,16630,16630,16630,16630,0
20240724,160900,12775280,16630,16630,16630,16630,0
20240724,160800,12775280,16630,16630,16630,16630,0
20240724,160700,12775280,16630,16630,16630,16630,0
20240724,160600,12775280,16630,16630,16630,16630,0
20240724,160500,12775280,16630,16630,16630,16630,2
20240724,160400,12775280,16630,16630,16630,16630,0
20240724,160300,12775280,16630,16630,16630,16630,0
20240724,160200,12775280,16630,16630,16630,16630,0
20240724,160100,12775280,16630,16630,16630,16630,0
20240724,160000,12775280,16630,16630,16630,16630,0
20240724,155900,12775280,16630,16630,16630,16630,0
20240724,155800,12775280,16630,16630,16630,16630,0
20240724,155700,12775280,16630,16630,16630,16630,0
20240724,155600,12775280,16630,16630,16630,16630,0
20240724,155500,12775280,16630,16630,16630,16630,0
20240724,155400,12775280,16630,16630,16630,16630,0
20240724,155300,12775280,16630,16630,16630,16630,0
20240724,155200,12775280,16630,16630,16630,16630,0
20240724,155100,12775280,16630,16630,16630,16630,0
20240724,155000,12775280,16630,16630,16630,16630,0
20240724,154900,12775280,16630,16630,16630,16630,0
20240724,154800,12775280,16630,16630,16630,16630,0
20240724,154700,12775280,16630,16630,16630,16630,0
20240724,154600,12775280,16630,16630,16630,16630,0
20240724,154500,12775280,16630,16630,16630,16630,0
20240724,154400,12775280,16630,16630,16630,16630,0
20240724,154300,12775280,16630,16630,16630,16630,0
20240724,154200,12775280,16630,16630,16630,16630,0
20240724,154100,12775280,16630,16630,16630,16630,0
20240724,154000,12775280,16630,16630,16630,16630,0
20240724,153900,12775280,16630,16630,16630,16630,0
20240724,153800,12775280,16630,16630,16630,16630,0
20240724,153700,12775280,16630,16630,16630,16630,0
20240724,153600,12775280,16630,16630,16630,16630,0
20240724,153500,12775280,16630,16630,16630,16630,2
20240724,153400,12775280,16630,16630,16630,16630,0
20240724,153300,12775280,16630,16630,16630,16630,0
20240724,153200,12775280,16630,16630,16630,16630,0
20240724,153100,12775280,16630,16630,16630,16630,0
20240724,153000,12775280,16630,16630,16630,16630,2
20240724,152900,12742020,16630,16630,16630,16630,0
20240724,152800,12742020,16630,16630,16630,16630,0
20240724,152700,12742020,16630,16630,16630,16630,0
20240724,152600,12742020,16630,16630,16630,16630,0
20240724,152500,12742020,16630,16630,16630,16630,0
20240724,152400,12742020,16630,16630,16630,16630,0
20240724,152300,12742020,16630,16630,16630,16630,0
20240724,152200,12742020,16630,16630,16630,16630,0
20240724,152100,12742020,16630,16630,16630,16630,0
20240724,152000,12742020,16630,16630,16630,16630,0
20240724,151900,12742020,16630,16630,16630,16630,0
20240724,151800,12742020,16630,16630,16630,16630,0
20240724,151700,12742020,16630,16630,16630,16630,0
20240724,151600,12742020,16630,16630,16630,16630,0
20240724,151500,12742020,16630,16630,16630,16630,0
20240724,151400,12742020,16630,16630,16630,16630,0
20240724,151300,12742020,16630,16630,16630,16630,0
20240724,151200,12742020,16630,16630,16630,16630,0
20240724,151100,12742020,16630,16630,16630,16630,0
20240724,151000,12742020,16630,16630,16630,16630,2
20240724,150900,12708760,16630,16630,16630,16630,0
20240724,150800,12708760,16630,16630,16630,16630,0
20240724,150700,12708760,16630,16630,16630,16630,0
20240724,150600,12708760,16630,16630,16630,16630,0
20240724,150500,12708760,16630,16630,16630,16630,0
20240724,150400,12708760,16630,16630,16630,16630,0
20240724,150300,12708760,16630,16630,16630,16630,0
20240724,150200,12708760,16630,16630,16630,16630,0
20240724,150100,12708760,16630,16630,16630,16630,0
20240724,150000,12708760,16630,16630,16630,16630,0
20240724,145900,12708760,16630,16630,16630,16630,0
20240724,145800,12708760,16630,16630,16630,16630,0
20240724,145700,12708760,16630,16630,16630,16630,0
20240724,145600,12708760,16630,16630,16630,16630,0
20240724,145500,12708760,16630,16630,16630,16630,0
20240724,145400,12708760,16630,16630,16630,16630,0
20240724,145300,12708760,16630,16630,16630,16630,0
20240724,145200,12708760,16630,16630,16630,16630,0
20240724,145100,12708760,16630,16630,16630,16630,0
20240724,145000,12708760,16630,16630,16630,16630,0
20240724,144900,12708760,16630,16630,16630,16630,0
20240724,144800,12708760,16630,16630,16630,16630,0
20240724,144700,12708760,16630,16630,16630,16630,0
20240724,144600,12708760,16630,16630,16630,16630,0
20240724,144500,12708760,16630,16630,16630,16630,0
20240724,144400,12708760,16630,16630,16630,16630,0
20240724,144300,12708760,16630,16630,16630,16630,0
20240724,144200,12708760,16630,16630,16630,16630,0
20240724,144100,12708760,16630,16630,16630,16630,0
20240724,144000,12708760,16630,16630,16630,16630,2
20240724,143900,12675500,16630,16630,16630,16630,0
20240724,143800,12675500,16630,16630,16630,16630,0
20240724,143700,12675500,16630,16630,16630,16630,10
20240724,143600,12509200,16580,16580,16580,16580,0
20240724,143500,12509200,16580,16580,16580,16580,0
20240724,143400,12509200,16580,16580,16580,16580,0
20240724,143300,12509200,16580,16580,16580,16580,0
20240724,143200,12509200,16580,16580,16580,16580,0
20240724,143100,12509200,16580,16580,16580,16580,0
20240724,143000,12509200,16580,16580,16580,16580,0
20240724,142900,12509200,16580,16580,16580,16580,0
20240724,142800,12509200,16580,16580,16580,16580,0
20240724,142700,12509200,16580,16580,16580,16580,0
20240724,142600,12509200,16580,16570,16590,16570,12
20240724,142500,12310300,16390,16390,16390,16390,0
20240724,142400,12310300,16390,16390,16390,16390,0
20240724,142300,12310300,16390,16390,16390,16390,0
20240724,142200,12310300,16390,16390,16390,16390,0
20240724,142100,12310300,16390,16400,16400,16390,5
20240724,142000,12228340,16710,16710,16710,16710,0
20240724,141900,12228340,16710,16710,16710,16710,0
20240724,141800,12228340,16710,16710,16710,16710,0
20240724,141700,12228340,16710,16710,16710,16710,0
20240724,141600,12228340,16710,16710,16710,16710,0
20240724,141500,12228340,16710,16710,16710,16710,0
20240724,141400,12228340,16710,16710,16710,16710,0
20240724,141300,12228340,16710,16710,16710,16710,0
20240724,141200,12228340,16710,16710,16710,16710,0
20240724,141100,12228340,16710,16710,16710,16710,0
20240724,141000,12228340,16710,16710,16710,16710,0
20240724,140900,12228340,16710,16710,16710,16710,0
20240724,140800,12228340,16710,16710,16710,16710,0
20240724,140700,12228340,16710,16710,16710,16710,0
20240724,140600,12228340,16710,16710,16710,16710,0
20240724,140500,12228340,16710,16710,16710,16710,0
20240724,140400,12228340,16710,16710,16710,16710,0
20240724,140300,12228340,16710,16710,16710,16710,0
20240724,140200,12228340,16710,16710,16710,16710,0
20240724,140100,12228340,16710,16710,16710,16710,0
20240724,140000,12228340,16710,16710,16710,16710,0
20240724,135900,12228340,16710,16710,16710,16710,0
20240724,135800,12228340,16710,16710,16710,16710,0
20240724,135700,12228340,16710,16710,16710,16710,0
20240724,135600,12228340,16710,16710,16710,16710,0
20240724,135500,12228340,16710,16710,16710,16710,0
20240724,135400,12228340,16710,16710,16710,16710,0
20240724,135300,12228340,16710,16710,16710,16710,0
20240724,135200,12228340,16710,16710,16710,16710,0
20240724,135100,12228340,16710,16710,16710,16710,0
20240724,135000,12228340,16710,16710,16710,16710,0
20240724,134900,12228340,16710,16710,16710,16710,0
20240724,134800,12228340,16710,16710,16710,16710,0
20240724,134700,12228340,16710,16710,16710,16710,0
20240724,134600,12228340,16710,16710,16710,16710,0
20240724,134500,12228340,16710,16710,16710,16710,0
20240724,134400,12228340,16710,16710,16710,16710,0
20240724,134300,12228340,16710,16710,16710,16710,0
20240724,134200,12228340,16710,16710,16710,16710,0
20240724,134100,12228340,16710,16710,16710,16710,0
20240724,134000,12228340,16710,16530,16710,16380,40
20240724,133900,11565780,16530,16530,16530,16530,0
20240724,133800,11565780,16530,16530,16530,16530,0
20240724,133700,11565780,16530,16530,16530,16530,0
20240724,133600,11565780,16530,16530,16530,16530,0
20240724,133500,11565780,16530,16530,16530,16530,0
20240724,133400,11565780,16530,16530,16530,16530,0
20240724,133300,11565780,16530,16530,16530,16530,0
20240724,133200,11565780,16530,16530,16530,16530,0
20240724,133100,11565780,16530,16530,16530,16530,0
20240724,133000,11565780,16530,16530,16530,16530,0
20240724,132900,11565780,16530,16530,16530,16530,0
20240724,132800,11565780,16530,16530,16530,16530,0
20240724,132700,11565780,16530,16540,16540,16530,400
20240724,132600,4952890,16540,16540,16540,16540,0
20240724,132500,4952890,16540,16540,16540,16540,0
20240724,132400,4952890,16540,16540,16540,16540,0
20240724,132300,4952890,16540,16540,16540,16540,0
20240724,132200,4952890,16540,16540,16540,16540,0
20240724,132100,4952890,16540,16540,16540,16540,0
20240724,132000,4952890,16540,16540,16540,16540,0
20240724,131900,4952890,16540,16540,16540,16540,0
20240724,131800,4952890,16540,16540,16540,16540,0
20240724,131700,4952890,16540,16540,16540,16540,0
20240724,131600,4952890,16540,16540,16540,16540,0
20240724,131500,4952890,16540,16540,16540,16540,0
20240724,131400,4952890,16540,16540,16540,16540,0
20240724,131300,4952890,16540,16540,16540,16540,0
20240724,131200,4952890,16540,16540,16540,16540,0
20240724,131100,4952890,16540,16540,16540,16540,0
20240724,131000,4952890,16540,16540,16540,16540,0
20240724,130900,4952890,16540,16540,16540,16540,0
20240724,130800,4952890,16540,16540,16540,16540,0
20240724,130700,4952890,16540,16540,16540,16540,0
20240724,130600,4952890,16540,16540,16540,16540,0
20240724,130500,4952890,16540,16540,16540,16540,0
20240724,130400,4952890,16540,16540,16540,16540,0
20240724,130300,4952890,16540,16540,16540,16540,0
20240724,130200,4952890,16540,16550,16550,16540,50
20240724,130100,4125790,16550,16550,16550,16550,0
20240724,130000,4125790,16550,16550,16550,16550,0
20240724,125900,4125790,16550,16550,16550,16550,0
20240724,125800,4125790,16550,16550,16550,16550,0
20240724,125700,4125790,16550,16550,16550,16550,0
20240724,125600,4125790,16550,16550,16550,16550,0
20240724,125500,4125790,16550,16550,16550,16550,0
20240724,125400,4125790,16550,16550,16550,16550,0
20240724,125300,4125790,16550,16550,16550,16550,1
20240724,125200,4109240,16700,16700,16700,16700,0
20240724,125100,4109240,16700,16700,16700,16700,10
20240724,125000,3942240,16710,16710,16710,16710,0
20240724,124900,3942240,16710,16710,16710,16710,0
20240724,124800,3942240,16710,16710,16710,16710,0
20240724,124700,3942240,16710,16710,16710,16710,0
20240724,124600,3942240,16710,16710,16710,16710,0
20240724,124500,3942240,16710,16710,16710,16710,0
20240724,124400,3942240,16710,16710,16710,16710,0
20240724,124300,3942240,16710,16710,16710,16710,0
20240724,124200,3942240,16710,16710,16710,16710,0
20240724,124100,3942240,16710,16710,16710,16710,64
20240724,124000,2872800,16700,16700,16700,16700,0
20240724,123900,2872800,16700,16700,16700,16700,0
20240724,123800,2872800,16700,16700,16700,16700,0
20240724,123700,2872800,16700,16700,16700,16700,0
20240724,123600,2872800,16700,16700,16700,16700,0
20240724,123500,2872800,16700,16700,16700,16700,0
20240724,123400,2872800,16700,16700,16700,16700,0
20240724,123300,2872800,16700,16700,16700,16700,0
20240724,123200,2872800,16700,16700,16700,16700,0
20240724,123100,2872800,16700,16700,16700,16700,0
20240724,123000,2872800,16700,16700,16700,16700,0
20240724,122900,2872800,16700,16700,16700,16700,0
20240724,122800,2872800,16700,16700,16700,16700,0
20240724,122700,2872800,16700,16700,16700,16700,0
20240724,122600,2872800,16700,16700,16700,16700,0
20240724,122500,2872800,16700,16700,16700,16700,0
20240724,122400,2872800,16700,16700,16700,16700,0
20240724,122300,2872800,16700,16700,16700,16700,0
20240724,122200,2872800,16700,16700,16700,16700,0
20240724,122100,2872800,16700,16700,16700,16700,0
20240724,122000,2872800,16700,16700,16700,16700,0
20240724,121900,2872800,16700,16700,16700,16700,0
20240724,121800,2872800,16700,16700,16700,16700,0
20240724,121700,2872800,16700,16700,16700,16700,0
20240724,121600,2872800,16700,16700,16700,16700,0
20240724,121500,2872800,16700,16700,16700,16700,0
20240724,121400,2872800,16700,16700,16700,16700,0
20240724,121300,2872800,16700,16700,16700,16700,0
20240724,121200,2872800,16700,16700,16700,16700,0
20240724,121100,2872800,16700,16700,16700,16700,0
20240724,121000,2872800,16700,16700,16700,16700,0
20240724,120900,2872800,16700,16700,16700,16700,0
20240724,120800,2872800,16700,16700,16700,16700,0
20240724,120700,2872800,16700,16700,16700,16700,0
20240724,120600,2872800,16700,16700,16700,16700,0
20240724,120500,2872800,16700,16700,16700,16700,0
20240724,120400,2872800,16700,16700,16700,16700,0
20240724,120300,2872800,16700,16700,16700,16700,9
20240724,120200,2722500,16710,16710,16710,16710,0
20240724,120100,2722500,16710,16710,16710,16710,0
20240724,120000,2722500,16710,16710,16710,16710,0
20240724,115900,2722500,16710,16710,16710,16710,0
20240724,115800,2722500,16710,16710,16710,16710,0
20240724,115700,2722500,16710,16710,16710,16710,0
20240724,115600,2722500,16710,16710,16710,16710,0
20240724,115500,2722500,16710,16710,16710,16710,0
20240724,115400,2722500,16710,16710,16710,16710,0
20240724,115300,2722500,16710,16710,16710,16710,0
20240724,115200,2722500,16710,16710,16710,16710,0
20240724,115100,2722500,16710,16710,16710,16710,0
20240724,115000,2722500,16710,16710,16710,16710,0
20240724,114900,2722500,16710,16710,16710,16710,0
20240724,114800,2722500,16710,16710,16710,16710,0
20240724,114700,2722500,16710,16710,16710,16710,0
20240724,114600,2722500,16710,16710,16710,16710,0
20240724,114500,2722500,16710,16710,16710,16710,0
20240724,114400,2722500,16710,16710,16710,16710,0
20240724,114300,2722500,16710,16710,16710,16710,0
20240724,114200,2722500,16710,16710,16710,16710,0
20240724,114100,2722500,16710,16710,16710,16710,0
20240724,114000,2722500,16710,16710,16710,16710,0
20240724,113900,2722500,16710,16710,16710,16710,0
20240724,113800,2722500,16710,16710,16710,16710,0
20240724,113700,2722500,16710,16710,16710,16710,0
20240724,113600,2722500,16710,16710,16710,16710,0
20240724,113500,2722500,16710,16710,16710,16710,0
20240724,113400,2722500,16710,16710,16710,16710,0
20240724,113300,2722500,16710,16710,16710,16710,0
20240724,113200,2722500,16710,16710,16710,16710,0
20240724,113100,2722500,16710,16710,16710,16710,0
20240724,113000,2722500,16710,16710,16710,16710,0
20240724,112900,2722500,16710,16710,16710,16710,0
20240724,112800,2722500,16710,16710,16710,16710,0
20240724,112700,2722500,16710,16710,16710,16710,0
20240724,112600,2722500,16710,16710,16710,16710,0
20240724,112500,2722500,16710,16710,16710,16710,0
20240724,112400,2722500,16710,16710,16710,16710,1
20240724,112300,2705790,16700,16700,16700,16700,0
20240724,112200,2705790,16700,16700,16700,16700,0
20240724,112100,2705790,16700,16700,16700,16700,0
20240724,112000,2705790,16700,16700,16700,16700,0
20240724,111900,2705790,16700,16700,16700,16700,0
20240724,111800,2705790,16700,16700,16700,16700,0
20240724,111700,2705790,16700,16700,16700,16700,0
20240724,111600,2705790,16700,16700,16700,16700,0
20240724,111500,2705790,16700,16700,16700,16700,0
20240724,111400,2705790,16700,16700,16700,16700,0
20240724,111300,2705790,16700,16700,16700,16700,0
20240724,111200,2705790,16700,16700,16700,16700,0
20240724,111100,2705790,16700,16700,16700,16700,0
20240724,111000,2705790,16700,16700,16700,16700,0
20240724,110900,2705790,16700,16700,16700,16700,0
20240724,110800,2705790,16700,16700,16700,16700,0
20240724,110700,2705790,16700,16700,16700,16700,0
20240724,110600,2705790,16700,16700,16700,16700,0
20240724,110500,2705790,16700,16700,16700,16700,0
20240724,110400,2705790,16700,16700,16700,16700,0
20240724,110300,2705790,16700,16700,16700,16700,0
20240724,110200,2705790,16700,16700,16700,16700,0
20240724,110100,2705790,16700,16700,16700,16700,0
20240724,110000,2705790,16700,16700,16700,16700,0
20240724,105900,2705790,16700,16700,16700,16700,0
20240724,105800,2705790,16700,16700,16700,16700,0
20240724,105700,2705790,16700,16700,16700,16700,0
20240724,105600,2705790,16700,16700,16700,16700,0
20240724,105500,2705790,16700,16700,16700,16700,0
20240724,105400,2705790,16700,16700,16700,16700,0
20240724,105300,2705790,16700,16700,16700,16700,0
20240724,105200,2705790,16700,16700,16700,16700,0
20240724,105100,2705790,16700,16700,16700,16700,0
20240724,105000,2705790,16700,16700,16700,16700,0
20240724,104900,2705790,16700,16700,16700,16700,0
20240724,104800,2705790,16700,16700,16700,16700,0
20240724,104700,2705790,16700,16700,16700,16700,0
20240724,104600,2705790,16700,16700,16700,16700,0
20240724,104500,2705790,16700,16700,16700,16700,0
20240724,104400,2705790,16700,16700,16700,16700,0
20240724,104300,2705790,16700,16700,16700,16700,0
20240724,104200,2705790,16700,16700,16700,16700,0
20240724,104100,2705790,16700,16700,16700,16700,0
20240724,104000,2705790,16700,16700,16700,16700,0
20240724,103900,2705790,16700,16700,16700,16700,0
20240724,103800,2705790,16700,16700,16700,16700,0
20240724,103700,2705790,16700,16700,16700,16700,0
20240724,103600,2705790,16700,16700,16700,16700,0
20240724,103500,2705790,16700,16700,16700,16700,0
20240724,103400,2705790,16700,16700,16700,16700,0
20240724,103300,2705790,16700,16700,16700,16700,32
20240724,103200,2171390,16710,16710,16710,16710,0
20240724,103100,2171390,16710,16710,16710,16710,0
20240724,103000,2171390,16710,16710,16710,16710,0
20240724,102900,2171390,16710,16710,16710,16710,0
20240724,102800,2171390,16710,16710,16710,16710,0
20240724,102700,2171390,16710,16710,16710,16710,0
20240724,102600,2171390,16710,16710,16710,16710,0
20240724,102500,2171390,16710,16710,16710,16710,0
20240724,102400,2171390,16710,16710,16710,16710,0
20240724,102300,2171390,16710,16710,16710,16710,0
20240724,102200,2171390,16710,16710,16710,16710,1
20240724,102100,2154680,16710,16710,16710,16710,0
20240724,102000,2154680,16710,16710,16710,16710,0
20240724,101900,2154680,16710,16710,16710,16710,0
20240724,101800,2154680,16710,16710,16710,16710,0
20240724,101700,2154680,16710,16710,16710,16710,0
20240724,101600,2154680,16710,16710,16710,16710,0
20240724,101500,2154680,16710,16710,16710,16710,0
20240724,101400,2154680,16710,16710,16710,16710,0
20240724,101300,2154680,16710,16710,16710,16710,0
20240724,101200,2154680,16710,16710,16710,16710,0
20240724,101100,2154680,16710,16710,16710,16710,0
20240724,101000,2154680,16710,16710,16710,16710,0
20240724,100900,2154680,16710,16710,16710,16710,0
20240724,100800,2154680,16710,16710,16710,16710,0
20240724,100700,2154680,16710,16710,16710,16710,0
20240724,100600,2154680,16710,16710,16710,16710,0
20240724,100500,2154680,16710,16710,16710,16710,0
20240724,100400,2154680,16710,16710,16710,16710,0
20240724,100300,2154680,16710,16710,16710,16710,0
20240724,100200,2154680,16710,16710,16710,16710,0
20240724,100100,2154680,16710,16710,16710,16710,0
20240724,100000,2154680,16710,16710,16710,16710,0
20240724,095900,2154680,16710,16710,16710,16710,0
20240724,095800,2154680,16710,16710,16710,16710,0
20240724,095700,2154680,16710,16710,16710,16710,0
20240724,095600,2154680,16710,16710,16710,16710,0
20240724,095500,2154680,16710,16710,16710,16710,0
20240724,095400,2154680,16710,16710,16710,16710,0
20240724,095300,2154680,16710,16710,16710,16710,0
20240724,095200,2154680,16710,16710,16710,16710,0
20240724,095100,2154680,16710,16710,16710,16710,0
20240724,095000,2154680,16710,16710,16710,16710,38
20240724,094900,1519700,16700,16700,16700,16700,0
20240724,094800,1519700,16700,16700,16700,16700,0
20240724,094700,1519700,16700,16700,16700,16700,0
20240724,094600,1519700,16700,16700,16700,16700,0
20240724,094500,1519700,16700,16700,16700,16700,0
20240724,094400,1519700,16700,16700,16700,16700,0
20240724,094300,1519700,16700,16700,16700,16700,0
20240724,094200,1519700,16700,16700,16700,16700,0
20240724,094100,1519700,16700,16700,16700,16700,0
20240724,094000,1519700,16700,16700,16700,16700,0
20240724,093900,1519700,16700,16700,16700,16700,0
20240724,093800,1519700,16700,16700,16700,16700,0
20240724,093700,1519700,16700,16700,16700,16700,0
20240724,093600,1519700,16700,16700,16700,16700,0
20240724,093500,1519700,16700,16700,16700,16700,0
20240724,093400,1519700,16700,16700,16700,16700,0
20240724,093300,1519700,16700,16700,16700,16700,0
20240724,093200,1519700,16700,16700,16700,16700,0
20240724,093100,1519700,16700,16700,16700,16700,0
20240724,093000,1519700,16700,16700,16700,16700,0
20240724,092900,1519700,16700,16700,16700,16700,0
20240724,092800,1519700,16700,16700,16700,16700,0
20240724,092700,1519700,16700,16700,16700,16700,0
20240724,092600,1519700,16700,16700,16700,16700,0
20240724,092500,1519700,16700,16700,16700,16700,0
20240724,092400,1519700,16700,16700,16700,16700,0
20240724,092300,1519700,16700,16700,16700,16700,0
20240724,092200,1519700,16700,16700,16700,16700,0
20240724,092100,1519700,16700,16700,16700,16700,0
20240724,092000,1519700,16700,16700,16700,16700,0
20240724,091900,1519700,16700,16700,16700,16700,0
20240724,091800,1519700,16700,16700,16700,16700,0
20240724,091700,1519700,16700,16700,16700,16700,0
20240724,091600,1519700,16700,16700,16700,16700,0
20240724,091500,1519700,16700,16700,16700,16700,0
20240724,091400,1519700,16700,16700,16700,16700,0
20240724,091300,1519700,16700,16700,16700,16700,0
20240724,091200,1519700,16700,16700,16700,16700,0
20240724,091100,1519700,16700,16700,16700,16700,0
20240724,091000,1519700,16700,16700,16700,16700,0
20240724,090900,1519700,16700,16700,16700,16700,0
20240724,090800,1519700,16700,16700,16700,16700,0
20240724,090700,1519700,16700,16700,16700,16700,0
20240724,090600,1519700,16700,16700,16700,16700,0
20240724,090500,1519700,16700,16700,16700,16700,0
20240724,090400,1519700,16700,16700,16700,16700,0
20240724,090300,1519700,16700,16700,16700,16700,0
20240724,090200,1519700,16700,16700,16700,16700,0
20240724,090100,1519700,16700,16700,16700,16700,0
20240724,090000,1519700,16700,16700,16700,16700,91