KissMeData/001770/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,183500,12822790,17170,17170,17170,17170,51
20240731,183400,12822790,17170,17170,17170,17170,0
20240731,183300,12822790,17170,17170,17170,17170,0
20240731,183200,12822790,17170,17170,17170,17170,0
20240731,183100,12822790,17170,17170,17170,17170,0
20240731,183000,12822790,17170,17170,17170,17170,0
20240731,182900,12822790,17170,17170,17170,17170,0
20240731,182800,12822790,17170,17170,17170,17170,0
20240731,182700,12822790,17170,17170,17170,17170,0
20240731,182600,12822790,17170,17170,17170,17170,0
20240731,182500,12822790,17170,17170,17170,17170,0
20240731,182400,12822790,17170,17170,17170,17170,0
20240731,182300,12822790,17170,17170,17170,17170,0
20240731,182200,12822790,17170,17170,17170,17170,0
20240731,182100,12822790,17170,17170,17170,17170,0
20240731,182000,12822790,17170,17170,17170,17170,0
20240731,181900,12822790,17170,17170,17170,17170,0
20240731,181800,12822790,17170,17170,17170,17170,0
20240731,181700,12822790,17170,17170,17170,17170,0
20240731,181600,12822790,17170,17170,17170,17170,0
20240731,181500,12822790,17170,17170,17170,17170,0
20240731,181400,12822790,17170,17170,17170,17170,0
20240731,181300,12822790,17170,17170,17170,17170,0
20240731,181200,12822790,17170,17170,17170,17170,0
20240731,181100,12822790,17170,17170,17170,17170,0
20240731,181000,12822790,17170,17170,17170,17170,0
20240731,180900,12822790,17170,17170,17170,17170,0
20240731,180800,12822790,17170,17170,17170,17170,0
20240731,180700,12822790,17170,17170,17170,17170,0
20240731,180600,12822790,17170,17170,17170,17170,0
20240731,180500,12822790,17170,17170,17170,17170,51
20240731,180400,12822790,17170,17170,17170,17170,0
20240731,180300,12822790,17170,17170,17170,17170,0
20240731,180200,12822790,17170,17170,17170,17170,0
20240731,180100,12822790,17170,17170,17170,17170,0
20240731,180000,12822790,17170,17170,17170,17170,0
20240731,175900,12822790,17170,17170,17170,17170,0
20240731,175800,12822790,17170,17170,17170,17170,0
20240731,175700,12822790,17170,17170,17170,17170,0
20240731,175600,12822790,17170,17170,17170,17170,0
20240731,175500,12822790,17170,17170,17170,17170,0
20240731,175400,12822790,17170,17170,17170,17170,0
20240731,175300,12822790,17170,17170,17170,17170,0
20240731,175200,12822790,17170,17170,17170,17170,0
20240731,175100,12822790,17170,17170,17170,17170,0
20240731,175000,12822790,17170,17170,17170,17170,0
20240731,174900,12822790,17170,17170,17170,17170,0
20240731,174800,12822790,17170,17170,17170,17170,0
20240731,174700,12822790,17170,17170,17170,17170,0
20240731,174600,12822790,17170,17170,17170,17170,0
20240731,174500,12822790,17170,17170,17170,17170,0
20240731,174400,12822790,17170,17170,17170,17170,0
20240731,174300,12822790,17170,17170,17170,17170,0
20240731,174200,12822790,17170,17170,17170,17170,0
20240731,174100,12822790,17170,17170,17170,17170,0
20240731,174000,12822790,17170,17170,17170,17170,0
20240731,173900,12822790,17170,17170,17170,17170,0
20240731,173800,12822790,17170,17170,17170,17170,0
20240731,173700,12822790,17170,17170,17170,17170,0
20240731,173600,12822790,17170,17170,17170,17170,0
20240731,173500,12822790,17170,17170,17170,17170,51
20240731,173400,12822790,17170,17170,17170,17170,0
20240731,173300,12822790,17170,17170,17170,17170,0
20240731,173200,12822790,17170,17170,17170,17170,0
20240731,173100,12822790,17170,17170,17170,17170,0
20240731,173000,12822790,17170,17170,17170,17170,0
20240731,172900,12822790,17170,17170,17170,17170,0
20240731,172800,12822790,17170,17170,17170,17170,0
20240731,172700,12822790,17170,17170,17170,17170,0
20240731,172600,12822790,17170,17170,17170,17170,0
20240731,172500,12822790,17170,17170,17170,17170,0
20240731,172400,12822790,17170,17170,17170,17170,0
20240731,172300,12822790,17170,17170,17170,17170,0
20240731,172200,12822790,17170,17170,17170,17170,0
20240731,172100,12822790,17170,17170,17170,17170,0
20240731,172000,12822790,17170,17170,17170,17170,0
20240731,171900,12822790,17170,17170,17170,17170,0
20240731,171800,12822790,17170,17170,17170,17170,0
20240731,171700,12822790,17170,17170,17170,17170,0
20240731,171600,12822790,17170,17170,17170,17170,0
20240731,171500,12822790,17170,17170,17170,17170,0
20240731,171400,12822790,17170,17170,17170,17170,0
20240731,171300,12822790,17170,17170,17170,17170,0
20240731,171200,12822790,17170,17170,17170,17170,0
20240731,171100,12822790,17170,17170,17170,17170,0
20240731,171000,12822790,17170,17170,17170,17170,0
20240731,170900,12822790,17170,17170,17170,17170,0
20240731,170800,12822790,17170,17170,17170,17170,0
20240731,170700,12822790,17170,17170,17170,17170,0
20240731,170600,12822790,17170,17170,17170,17170,0
20240731,170500,12822790,17170,17170,17170,17170,51
20240731,170400,12822790,17170,17170,17170,17170,0
20240731,170300,12822790,17170,17170,17170,17170,0
20240731,170200,12822790,17170,17170,17170,17170,0
20240731,170100,12822790,17170,17170,17170,17170,0
20240731,170000,12822790,17170,17170,17170,17170,0
20240731,165900,12822790,17170,17170,17170,17170,0
20240731,165800,12822790,17170,17170,17170,17170,0
20240731,165700,12822790,17170,17170,17170,17170,0
20240731,165600,12822790,17170,17170,17170,17170,0
20240731,165500,12822790,17170,17170,17170,17170,0
20240731,165400,12822790,17170,17170,17170,17170,0
20240731,165300,12822790,17170,17170,17170,17170,0
20240731,165200,12822790,17170,17170,17170,17170,0
20240731,165100,12822790,17170,17170,17170,17170,0
20240731,165000,12822790,17170,17170,17170,17170,0
20240731,164900,12822790,17170,17170,17170,17170,0
20240731,164800,12822790,17170,17170,17170,17170,0
20240731,164700,12822790,17170,17170,17170,17170,0
20240731,164600,12822790,17170,17170,17170,17170,0
20240731,164500,12822790,17170,17170,17170,17170,0
20240731,164400,12822790,17170,17170,17170,17170,0
20240731,164300,12822790,17170,17170,17170,17170,0
20240731,164200,12822790,17170,17170,17170,17170,0
20240731,164100,12822790,17170,17170,17170,17170,0
20240731,164000,12822790,17170,17170,17170,17170,0
20240731,163900,12822790,17170,17170,17170,17170,0
20240731,163800,12822790,17170,17170,17170,17170,0
20240731,163700,12822790,17170,17170,17170,17170,0
20240731,163600,12822790,17170,17170,17170,17170,0
20240731,163500,12822790,17170,17170,17170,17170,51
20240731,163400,12822790,17170,17170,17170,17170,0
20240731,163300,12822790,17170,17170,17170,17170,0
20240731,163200,12822790,17170,17170,17170,17170,0
20240731,163100,12822790,17170,17170,17170,17170,0
20240731,163000,12822790,17170,17170,17170,17170,0
20240731,162900,12822790,17170,17170,17170,17170,0
20240731,162800,12822790,17170,17170,17170,17170,0
20240731,162700,12822790,17170,17170,17170,17170,0
20240731,162600,12822790,17170,17170,17170,17170,0
20240731,162500,12822790,17170,17170,17170,17170,0
20240731,162400,12822790,17170,17170,17170,17170,0
20240731,162300,12822790,17170,17170,17170,17170,0
20240731,162200,12822790,17170,17170,17170,17170,0
20240731,162100,12822790,17170,17170,17170,17170,0
20240731,162000,12822790,17170,17170,17170,17170,0
20240731,161900,12822790,17170,17170,17170,17170,0
20240731,161800,12822790,17170,17170,17170,17170,0
20240731,161700,12822790,17170,17170,17170,17170,0
20240731,161600,12822790,17170,17170,17170,17170,0
20240731,161500,12822790,17170,17170,17170,17170,0
20240731,161400,12822790,17170,17170,17170,17170,0
20240731,161300,12822790,17170,17170,17170,17170,0
20240731,161200,12822790,17170,17170,17170,17170,0
20240731,161100,12822790,17170,17170,17170,17170,0
20240731,161000,12822790,17170,17170,17170,17170,0
20240731,160900,12822790,17170,17170,17170,17170,0
20240731,160800,12822790,17170,17170,17170,17170,0
20240731,160700,12822790,17170,17170,17170,17170,0
20240731,160600,12822790,17170,17170,17170,17170,0
20240731,160500,12822790,17170,17170,17170,17170,51
20240731,160400,12822790,17170,17170,17170,17170,0
20240731,160300,12822790,17170,17170,17170,17170,0
20240731,160200,12822790,17170,17170,17170,17170,0
20240731,160100,12822790,17170,17170,17170,17170,0
20240731,160000,12822790,17170,17170,17170,17170,0
20240731,155900,12822790,17170,17170,17170,17170,0
20240731,155800,12822790,17170,17170,17170,17170,0
20240731,155700,12822790,17170,17170,17170,17170,0
20240731,155600,12822790,17170,17170,17170,17170,0
20240731,155500,12822790,17170,17170,17170,17170,0
20240731,155400,12822790,17170,17170,17170,17170,0
20240731,155300,12822790,17170,17170,17170,17170,0
20240731,155200,12822790,17170,17170,17170,17170,0
20240731,155100,12822790,17170,17170,17170,17170,0
20240731,155000,12822790,17170,17170,17170,17170,0
20240731,154900,12822790,17170,17170,17170,17170,0
20240731,154800,12822790,17170,17170,17170,17170,0
20240731,154700,12822790,17170,17170,17170,17170,0
20240731,154600,12822790,17170,17170,17170,17170,0
20240731,154500,12822790,17170,17170,17170,17170,0
20240731,154400,12822790,17170,17170,17170,17170,0
20240731,154300,12822790,17170,17170,17170,17170,0
20240731,154200,12822790,17170,17170,17170,17170,0
20240731,154100,12822790,17170,17170,17170,17170,0
20240731,154000,12822790,17170,17170,17170,17170,0
20240731,153900,12822790,17170,17170,17170,17170,0
20240731,153800,12822790,17170,17170,17170,17170,0
20240731,153700,12822790,17170,17170,17170,17170,0
20240731,153600,12822790,17170,17170,17170,17170,0
20240731,153500,12822790,17170,17170,17170,17170,51
20240731,153400,12822790,17170,17170,17170,17170,0
20240731,153300,12822790,17170,17170,17170,17170,0
20240731,153200,12822790,17170,17170,17170,17170,0
20240731,153100,12822790,17170,17170,17170,17170,0
20240731,153000,12822790,17170,17170,17170,17170,51
20240731,152900,11947120,17010,17010,17010,17010,0
20240731,152800,11947120,17010,17010,17010,17010,0
20240731,152700,11947120,17010,17010,17010,17010,0
20240731,152600,11947120,17010,17010,17010,17010,0
20240731,152500,11947120,17010,17010,17010,17010,0
20240731,152400,11947120,17010,17010,17010,17010,0
20240731,152300,11947120,17010,17010,17010,17010,0
20240731,152200,11947120,17010,17010,17010,17010,0
20240731,152100,11947120,17010,17010,17010,17010,0
20240731,152000,11947120,17010,17010,17010,17010,0
20240731,151900,11947120,17010,17010,17010,17010,0
20240731,151800,11947120,17010,17010,17010,17010,0
20240731,151700,11947120,17010,17010,17010,17010,0
20240731,151600,11947120,17010,17010,17010,17010,0
20240731,151500,11947120,17010,17010,17010,17010,0
20240731,151400,11947120,17010,17010,17010,17010,0
20240731,151300,11947120,17010,17010,17010,17010,0
20240731,151200,11947120,17010,17010,17010,17010,0
20240731,151100,11947120,17010,17010,17010,17010,0
20240731,151000,11947120,17010,17010,17010,17010,11
20240731,150900,11760010,17160,17160,17160,17160,1
20240731,150800,11742850,17010,17010,17010,17010,0
20240731,150700,11742850,17010,17010,17010,17010,0
20240731,150600,11742850,17010,17010,17010,17010,0
20240731,150500,11742850,17010,17010,17010,17010,0
20240731,150400,11742850,17010,17010,17010,17010,0
20240731,150300,11742850,17010,17010,17010,17010,0
20240731,150200,11742850,17010,17010,17010,17010,0
20240731,150100,11742850,17010,17010,17010,17010,0
20240731,150000,11742850,17010,17010,17010,17010,1
20240731,145900,11725840,17170,17170,17170,17170,0
20240731,145800,11725840,17170,17170,17170,17170,0
20240731,145700,11725840,17170,17170,17170,17170,0
20240731,145600,11725840,17170,17170,17170,17170,0
20240731,145500,11725840,17170,17170,17170,17170,0
20240731,145400,11725840,17170,17170,17170,17170,0
20240731,145300,11725840,17170,17170,17170,17170,0
20240731,145200,11725840,17170,17170,17170,17170,0
20240731,145100,11725840,17170,17170,17170,17170,0
20240731,145000,11725840,17170,17170,17170,17170,0
20240731,144900,11725840,17170,17170,17170,17170,0
20240731,144800,11725840,17170,17170,17170,17170,0
20240731,144700,11725840,17170,17170,17170,17170,0
20240731,144600,11725840,17170,17170,17170,17170,0
20240731,144500,11725840,17170,17170,17170,17170,0
20240731,144400,11725840,17170,17170,17170,17170,0
20240731,144300,11725840,17170,17170,17170,17170,0
20240731,144200,11725840,17170,17170,17170,17170,0
20240731,144100,11725840,17170,17170,17170,17170,0
20240731,144000,11725840,17170,17170,17170,17170,0
20240731,143900,11725840,17170,17170,17170,17170,0
20240731,143800,11725840,17170,17170,17170,17170,0
20240731,143700,11725840,17170,17170,17170,17170,0
20240731,143600,11725840,17170,17170,17170,17170,0
20240731,143500,11725840,17170,17170,17170,17170,0
20240731,143400,11725840,17170,17170,17170,17170,0
20240731,143300,11725840,17170,17170,17170,17170,0
20240731,143200,11725840,17170,17170,17170,17170,0
20240731,143100,11725840,17170,17160,17170,17160,6
20240731,143000,11622840,17160,17160,17160,17160,0
20240731,142900,11622840,17160,17160,17160,17160,0
20240731,142800,11622840,17160,17160,17160,17160,0
20240731,142700,11622840,17160,17160,17160,17160,0
20240731,142600,11622840,17160,17160,17160,17160,0
20240731,142500,11622840,17160,17160,17160,17160,0
20240731,142400,11622840,17160,17160,17160,17160,0
20240731,142300,11622840,17160,17160,17160,17160,0
20240731,142200,11622840,17160,17160,17160,17160,0
20240731,142100,11622840,17160,17160,17160,17160,0
20240731,142000,11622840,17160,17160,17160,17160,0
20240731,141900,11622840,17160,17160,17160,17160,0
20240731,141800,11622840,17160,17160,17160,17160,0
20240731,141700,11622840,17160,17160,17160,17160,0
20240731,141600,11622840,17160,17160,17160,17160,0
20240731,141500,11622840,17160,17160,17160,17160,0
20240731,141400,11622840,17160,17160,17160,17160,0
20240731,141300,11622840,17160,17160,17160,17160,3
20240731,141200,11571360,17020,17020,17020,17020,0
20240731,141100,11571360,17020,17020,17020,17020,0
20240731,141000,11571360,17020,17020,17020,17020,0
20240731,140900,11571360,17020,17020,17020,17020,0
20240731,140800,11571360,17020,17020,17020,17020,0
20240731,140700,11571360,17020,17020,17020,17020,0
20240731,140600,11571360,17020,17050,17050,17020,41
20240731,140500,10872510,17140,17140,17140,17140,1
20240731,140400,10855370,17170,17170,17170,17170,0
20240731,140300,10855370,17170,17170,17170,17170,0
20240731,140200,10855370,17170,17170,17170,17170,0
20240731,140100,10855370,17170,17170,17170,17170,0
20240731,140000,10855370,17170,17170,17170,17170,0
20240731,135900,10855370,17170,17170,17170,17170,0
20240731,135800,10855370,17170,17170,17170,17170,0
20240731,135700,10855370,17170,17170,17170,17170,0
20240731,135600,10855370,17170,17170,17170,17170,0
20240731,135500,10855370,17170,17170,17170,17170,0
20240731,135400,10855370,17170,17170,17170,17170,0
20240731,135300,10855370,17170,17170,17170,17170,0
20240731,135200,10855370,17170,17170,17170,17170,0
20240731,135100,10855370,17170,17170,17170,17170,0
20240731,135000,10855370,17170,17170,17170,17170,0
20240731,134900,10855370,17170,17170,17170,17170,0
20240731,134800,10855370,17170,17170,17170,17170,0
20240731,134700,10855370,17170,17170,17170,17170,0
20240731,134600,10855370,17170,17170,17170,17170,0
20240731,134500,10855370,17170,17170,17170,17170,0
20240731,134400,10855370,17170,17170,17170,17170,0
20240731,134300,10855370,17170,17170,17170,17170,0
20240731,134200,10855370,17170,17160,17170,17160,2
20240731,134100,10821040,17170,17170,17170,17170,0
20240731,134000,10821040,17170,17170,17170,17170,0
20240731,133900,10821040,17170,17170,17170,17170,5
20240731,133800,10735190,17170,17170,17170,17170,1
20240731,133700,10718020,17140,17140,17140,17140,0
20240731,133600,10718020,17140,17140,17140,17140,0
20240731,133500,10718020,17140,17140,17140,17140,0
20240731,133400,10718020,17140,17140,17140,17140,0
20240731,133300,10718020,17140,17140,17140,17140,0
20240731,133200,10718020,17140,17140,17140,17140,0
20240731,133100,10718020,17140,17140,17140,17140,0
20240731,133000,10718020,17140,17140,17140,17140,0
20240731,132900,10718020,17140,17140,17140,17140,0
20240731,132800,10718020,17140,17140,17140,17140,59
20240731,132700,9706760,17140,17140,17140,17140,10
20240731,132600,9535360,17140,17140,17140,17140,10
20240731,132500,9363960,17140,17140,17140,17140,0
20240731,132400,9363960,17140,17140,17140,17140,0
20240731,132300,9363960,17140,17130,17140,17130,5
20240731,132200,9278270,17140,17140,17140,17140,0
20240731,132100,9278270,17140,17140,17140,17140,0
20240731,132000,9278270,17140,17140,17140,17140,0
20240731,131900,9278270,17140,17140,17140,17140,0
20240731,131800,9278270,17140,17140,17140,17140,0
20240731,131700,9278270,17140,17140,17140,17140,0
20240731,131600,9278270,17140,17140,17140,17140,0
20240731,131500,9278270,17140,17140,17140,17140,0
20240731,131400,9278270,17140,17140,17140,17140,0
20240731,131300,9278270,17140,17140,17140,17140,0
20240731,131200,9278270,17140,17140,17140,17140,0
20240731,131100,9278270,17140,17140,17140,17140,0
20240731,131000,9278270,17140,17140,17140,17140,0
20240731,130900,9278270,17140,17140,17140,17140,0
20240731,130800,9278270,17140,17140,17140,17140,0
20240731,130700,9278270,17140,17140,17140,17140,0
20240731,130600,9278270,17140,17140,17140,17140,16
20240731,130500,9004030,17140,17140,17140,17140,2
20240731,130400,8969750,17140,17140,17140,17140,0
20240731,130300,8969750,17140,17140,17140,17140,0
20240731,130200,8969750,17140,17140,17140,17140,0
20240731,130100,8969750,17140,17140,17140,17140,0
20240731,130000,8969750,17140,17140,17140,17140,0
20240731,125900,8969750,17140,17140,17140,17140,0
20240731,125800,8969750,17140,17140,17140,17140,0
20240731,125700,8969750,17140,17140,17140,17140,0
20240731,125600,8969750,17140,17130,17140,17130,8
20240731,125500,8832650,16950,16950,16950,16950,0
20240731,125400,8832650,16950,16950,16950,16950,0
20240731,125300,8832650,16950,16950,16950,16950,0
20240731,125200,8832650,16950,16950,16950,16950,0
20240731,125100,8832650,16950,16950,16950,16950,0
20240731,125000,8832650,16950,16950,16950,16950,0
20240731,124900,8832650,16950,16950,16950,16950,0
20240731,124800,8832650,16950,16950,16950,16950,0
20240731,124700,8832650,16950,16950,16950,16950,0
20240731,124600,8832650,16950,16950,16950,16950,0
20240731,124500,8832650,16950,16950,16950,16950,0
20240731,124400,8832650,16950,16950,16950,16950,0
20240731,124300,8832650,16950,16950,16950,16950,0
20240731,124200,8832650,16950,16950,16950,16950,0
20240731,124100,8832650,16950,16950,16950,16950,0
20240731,124000,8832650,16950,16950,16950,16950,0
20240731,123900,8832650,16950,16950,16950,16950,0
20240731,123800,8832650,16950,16950,16950,16950,0
20240731,123700,8832650,16950,16950,16950,16950,0
20240731,123600,8832650,16950,16950,16950,16950,0
20240731,123500,8832650,16950,16950,16950,16950,0
20240731,123400,8832650,16950,16950,16950,16950,0
20240731,123300,8832650,16950,16950,16950,16950,0
20240731,123200,8832650,16950,16950,16950,16950,0
20240731,123100,8832650,16950,16950,16950,16950,0
20240731,123000,8832650,16950,16950,16950,16950,0
20240731,122900,8832650,16950,16950,16950,16950,0
20240731,122800,8832650,16950,16950,16950,16950,0
20240731,122700,8832650,16950,16950,16950,16950,0
20240731,122600,8832650,16950,16950,16950,16950,0
20240731,122500,8832650,16950,16950,16950,16950,0
20240731,122400,8832650,16950,16950,16950,16950,0
20240731,122300,8832650,16950,16950,16950,16950,0
20240731,122200,8832650,16950,16950,16950,16950,0
20240731,122100,8832650,16950,16950,16950,16950,0
20240731,122000,8832650,16950,16950,16950,16950,0
20240731,121900,8832650,16950,16950,16950,16950,0
20240731,121800,8832650,16950,16950,16950,16950,0
20240731,121700,8832650,16950,16950,16950,16950,0
20240731,121600,8832650,16950,16950,16950,16950,0
20240731,121500,8832650,16950,16950,16950,16950,2
20240731,121400,8798750,17170,17170,17170,17170,0
20240731,121300,8798750,17170,17170,17170,17170,0
20240731,121200,8798750,17170,17170,17170,17170,0
20240731,121100,8798750,17170,17170,17170,17170,0
20240731,121000,8798750,17170,17170,17170,17170,0
20240731,120900,8798750,17170,17170,17170,17170,0
20240731,120800,8798750,17170,17170,17170,17170,0
20240731,120700,8798750,17170,17170,17170,17170,0
20240731,120600,8798750,17170,17170,17170,17170,0
20240731,120500,8798750,17170,17170,17170,17170,0
20240731,120400,8798750,17170,17170,17170,17170,0
20240731,120300,8798750,17170,17170,17170,17170,0
20240731,120200,8798750,17170,17170,17170,17170,0
20240731,120100,8798750,17170,17170,17170,17170,0
20240731,120000,8798750,17170,17170,17170,17170,0
20240731,115900,8798750,17170,17170,17170,17170,0
20240731,115800,8798750,17170,17170,17170,17170,0
20240731,115700,8798750,17170,17170,17170,17170,0
20240731,115600,8798750,17170,17170,17170,17170,0
20240731,115500,8798750,17170,17170,17170,17170,0
20240731,115400,8798750,17170,17170,17170,17170,0
20240731,115300,8798750,17170,17170,17170,17170,0
20240731,115200,8798750,17170,17170,17170,17170,0
20240731,115100,8798750,17170,17170,17170,17170,0
20240731,115000,8798750,17170,17170,17170,17170,0
20240731,114900,8798750,17170,17170,17170,17170,0
20240731,114800,8798750,17170,17170,17170,17170,0
20240731,114700,8798750,17170,17170,17170,17170,0
20240731,114600,8798750,17170,17170,17170,17170,40
20240731,114500,8111950,17180,17180,17180,17180,0
20240731,114400,8111950,17180,17180,17180,17180,0
20240731,114300,8111950,17180,17180,17180,17180,0
20240731,114200,8111950,17180,17180,17180,17180,0
20240731,114100,8111950,17180,17180,17180,17180,0
20240731,114000,8111950,17180,17180,17180,17180,0
20240731,113900,8111950,17180,17180,17180,17180,0
20240731,113800,8111950,17180,17180,17180,17180,0
20240731,113700,8111950,17180,17180,17180,17180,0
20240731,113600,8111950,17180,17180,17180,17180,0
20240731,113500,8111950,17180,17180,17180,17180,0
20240731,113400,8111950,17180,17180,17180,17180,0
20240731,113300,8111950,17180,17180,17180,17180,0
20240731,113200,8111950,17180,17180,17180,17180,0
20240731,113100,8111950,17180,17180,17180,17180,0
20240731,113000,8111950,17180,17180,17180,17180,0
20240731,112900,8111950,17180,17180,17180,17180,0
20240731,112800,8111950,17180,17180,17180,17180,1
20240731,112700,8094770,17180,17180,17180,17180,0
20240731,112600,8094770,17180,17180,17180,17180,0
20240731,112500,8094770,17180,17180,17180,17180,6
20240731,112400,7991690,16940,16940,16940,16940,0
20240731,112300,7991690,16940,16940,16940,16940,0
20240731,112200,7991690,16940,16940,16940,16940,0
20240731,112100,7991690,16940,16940,16940,16940,0
20240731,112000,7991690,16940,16940,16940,16940,0
20240731,111900,7991690,16940,16940,16940,16940,0
20240731,111800,7991690,16940,16940,16940,16940,0
20240731,111700,7991690,16940,16940,16940,16940,0
20240731,111600,7991690,16940,16940,16940,16940,0
20240731,111500,7991690,16940,16940,16940,16940,0
20240731,111400,7991690,16940,16940,16940,16940,0
20240731,111300,7991690,16940,16940,16940,16940,0
20240731,111200,7991690,16940,16940,16940,16940,0
20240731,111100,7991690,16940,16940,16940,16940,0
20240731,111000,7991690,16940,16940,16940,16940,0
20240731,110900,7991690,16940,16940,16940,16940,0
20240731,110800,7991690,16940,16940,16940,16940,0
20240731,110700,7991690,16940,16940,16940,16940,0
20240731,110600,7991690,16940,16940,16940,16940,0
20240731,110500,7991690,16940,16940,16940,16940,0
20240731,110400,7991690,16940,16940,16940,16940,0
20240731,110300,7991690,16940,16940,16940,16940,0
20240731,110200,7991690,16940,16940,16940,16940,0
20240731,110100,7991690,16940,16940,16940,16940,1
20240731,110000,7974750,17210,17210,17210,17210,0
20240731,105900,7974750,17210,17210,17210,17210,0
20240731,105800,7974750,17210,17210,17210,17210,0
20240731,105700,7974750,17210,17210,17210,17210,0
20240731,105600,7974750,17210,17210,17210,17210,0
20240731,105500,7974750,17210,17210,17210,17210,0
20240731,105400,7974750,17210,17210,17210,17210,0
20240731,105300,7974750,17210,17210,17210,17210,0
20240731,105200,7974750,17210,17210,17210,17210,0
20240731,105100,7974750,17210,17210,17210,17210,0
20240731,105000,7974750,17210,17210,17210,17210,0
20240731,104900,7974750,17210,17210,17210,17210,0
20240731,104800,7974750,17210,17210,17210,17210,0
20240731,104700,7974750,17210,17190,17210,17190,100
20240731,104600,6253980,16720,16720,16720,16720,0
20240731,104500,6253980,16720,16720,16720,16720,0
20240731,104400,6253980,16720,16720,16720,16720,0
20240731,104300,6253980,16720,16720,16720,16720,0
20240731,104200,6253980,16720,16720,16720,16720,0
20240731,104100,6253980,16720,16720,16720,16720,0
20240731,104000,6253980,16720,16720,16720,16720,0
20240731,103900,6253980,16720,16720,16720,16720,0
20240731,103800,6253980,16720,16720,16720,16720,0
20240731,103700,6253980,16720,16720,16720,16720,0
20240731,103600,6253980,16720,16720,16720,16720,0
20240731,103500,6253980,16720,16720,16720,16720,0
20240731,103400,6253980,16720,16720,16720,16720,0
20240731,103300,6253980,16720,16720,16720,16720,0
20240731,103200,6253980,16720,16720,16720,16720,0
20240731,103100,6253980,16720,16720,16720,16720,0
20240731,103000,6253980,16720,16720,16720,16720,0
20240731,102900,6253980,16720,16720,16720,16720,0
20240731,102800,6253980,16720,16720,16720,16720,0
20240731,102700,6253980,16720,16720,16720,16720,0
20240731,102600,6253980,16720,17000,17000,16720,330
20240731,102500,682730,17200,17200,17200,17200,0
20240731,102400,682730,17200,17200,17200,17200,1
20240731,102300,665530,17210,17210,17210,17210,0
20240731,102200,665530,17210,17210,17210,17210,0
20240731,102100,665530,17210,17210,17210,17210,0
20240731,102000,665530,17210,17210,17210,17210,0
20240731,101900,665530,17210,17210,17210,17210,0
20240731,101800,665530,17210,17210,17210,17210,0
20240731,101700,665530,17210,17210,17210,17210,0
20240731,101600,665530,17210,17210,17210,17210,0
20240731,101500,665530,17210,17210,17210,17210,0
20240731,101400,665530,17210,17210,17210,17210,0
20240731,101300,665530,17210,17210,17210,17210,0
20240731,101200,665530,17210,17210,17210,17210,0
20240731,101100,665530,17210,17210,17210,17210,0
20240731,101000,665530,17210,17210,17210,17210,0
20240731,100900,665530,17210,17210,17210,17210,0
20240731,100800,665530,17210,17210,17210,17210,0
20240731,100700,665530,17210,17210,17210,17210,0
20240731,100600,665530,17210,17210,17210,17210,0
20240731,100500,665530,17210,17210,17210,17210,0
20240731,100400,665530,17210,17210,17210,17210,0
20240731,100300,665530,17210,17210,17210,17210,0
20240731,100200,665530,17210,17210,17210,17210,0
20240731,100100,665530,17210,17210,17210,17210,10
20240731,100000,493430,17210,17210,17210,17210,1
20240731,095900,476220,17000,17000,17000,17000,0
20240731,095800,476220,17000,17000,17000,17000,0
20240731,095700,476220,17000,17000,17000,17000,0
20240731,095600,476220,17000,17000,17000,17000,0
20240731,095500,476220,17000,17000,17000,17000,0
20240731,095400,476220,17000,17000,17000,17000,0
20240731,095300,476220,17000,17000,17000,17000,0
20240731,095200,476220,17000,17000,17000,17000,0
20240731,095100,476220,17000,17000,17000,17000,0
20240731,095000,476220,17000,17000,17000,17000,0
20240731,094900,476220,17000,17000,17000,17000,0
20240731,094800,476220,17000,17000,17000,17000,0
20240731,094700,476220,17000,17000,17000,17000,0
20240731,094600,476220,17000,17000,17000,17000,0
20240731,094500,476220,17000,17000,17000,17000,0
20240731,094400,476220,17000,17000,17000,17000,5
20240731,094300,391220,17220,17220,17220,17220,0
20240731,094200,391220,17220,17220,17220,17220,0
20240731,094100,391220,17220,17220,17220,17220,0
20240731,094000,391220,17220,17220,17220,17220,0
20240731,093900,391220,17220,17220,17220,17220,0
20240731,093800,391220,17220,17220,17220,17220,0
20240731,093700,391220,17220,17220,17220,17220,0
20240731,093600,391220,17220,17220,17220,17220,1
20240731,093500,374000,17000,17000,17000,17000,0
20240731,093400,374000,17000,17000,17000,17000,0
20240731,093300,374000,17000,17000,17000,17000,0
20240731,093200,374000,17000,17000,17000,17000,0
20240731,093100,374000,17000,17000,17000,17000,0
20240731,093000,374000,17000,17000,17000,17000,0
20240731,092900,374000,17000,17000,17000,17000,0
20240731,092800,374000,17000,17000,17000,17000,0
20240731,092700,374000,17000,17000,17000,17000,0
20240731,092600,374000,17000,17000,17000,17000,0
20240731,092500,374000,17000,17000,17000,17000,0
20240731,092400,374000,17000,17000,17000,17000,0
20240731,092300,374000,17000,17000,17000,17000,0
20240731,092200,374000,17000,17000,17000,17000,1
20240731,092100,357000,17000,17000,17000,17000,0
20240731,092000,357000,17000,17000,17000,17000,0
20240731,091900,357000,17000,17000,17000,17000,0
20240731,091800,357000,17000,17000,17000,17000,0
20240731,091700,357000,17000,17000,17000,17000,0
20240731,091600,357000,17000,17000,17000,17000,0
20240731,091500,357000,17000,17000,17000,17000,0
20240731,091400,357000,17000,17000,17000,17000,0
20240731,091300,357000,17000,17000,17000,17000,0
20240731,091200,357000,17000,17000,17000,17000,0
20240731,091100,357000,17000,17000,17000,17000,0
20240731,091000,357000,17000,17000,17000,17000,0
20240731,090900,357000,17000,17000,17000,17000,0
20240731,090800,357000,17000,17000,17000,17000,0
20240731,090700,357000,17000,17000,17000,17000,0
20240731,090600,357000,17000,17000,17000,17000,0
20240731,090500,357000,17000,17000,17000,17000,1
20240731,090400,340000,17000,17000,17000,17000,0
20240731,090300,340000,17000,17000,17000,17000,0
20240731,090200,340000,17000,17000,17000,17000,0
20240731,090100,340000,17000,17000,17000,17000,0
20240731,090000,340000,17000,17000,17000,17000,20