KissMeData/001770/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,183500,4957400,16790,16790,16790,16790,4
20240725,183400,4957400,16790,16790,16790,16790,0
20240725,183300,4957400,16790,16790,16790,16790,0
20240725,183200,4957400,16790,16790,16790,16790,0
20240725,183100,4957400,16790,16790,16790,16790,0
20240725,183000,4957400,16790,16790,16790,16790,0
20240725,182900,4957400,16790,16790,16790,16790,0
20240725,182800,4957400,16790,16790,16790,16790,0
20240725,182700,4957400,16790,16790,16790,16790,0
20240725,182600,4957400,16790,16790,16790,16790,0
20240725,182500,4957400,16790,16790,16790,16790,0
20240725,182400,4957400,16790,16790,16790,16790,0
20240725,182300,4957400,16790,16790,16790,16790,0
20240725,182200,4957400,16790,16790,16790,16790,0
20240725,182100,4957400,16790,16790,16790,16790,0
20240725,182000,4957400,16790,16790,16790,16790,0
20240725,181900,4957400,16790,16790,16790,16790,0
20240725,181800,4957400,16790,16790,16790,16790,0
20240725,181700,4957400,16790,16790,16790,16790,0
20240725,181600,4957400,16790,16790,16790,16790,0
20240725,181500,4957400,16790,16790,16790,16790,0
20240725,181400,4957400,16790,16790,16790,16790,0
20240725,181300,4957400,16790,16790,16790,16790,0
20240725,181200,4957400,16790,16790,16790,16790,0
20240725,181100,4957400,16790,16790,16790,16790,0
20240725,181000,4957400,16790,16790,16790,16790,0
20240725,180900,4957400,16790,16790,16790,16790,0
20240725,180800,4957400,16790,16790,16790,16790,0
20240725,180700,4957400,16790,16790,16790,16790,0
20240725,180600,4957400,16790,16790,16790,16790,0
20240725,180500,4957400,16790,16790,16790,16790,4
20240725,180400,4957400,16790,16790,16790,16790,0
20240725,180300,4957400,16790,16790,16790,16790,0
20240725,180200,4957400,16790,16790,16790,16790,0
20240725,180100,4957400,16790,16790,16790,16790,0
20240725,180000,4957400,16790,16790,16790,16790,0
20240725,175900,4957400,16790,16790,16790,16790,0
20240725,175800,4957400,16790,16790,16790,16790,0
20240725,175700,4957400,16790,16790,16790,16790,0
20240725,175600,4957400,16790,16790,16790,16790,0
20240725,175500,4957400,16790,16790,16790,16790,0
20240725,175400,4957400,16790,16790,16790,16790,0
20240725,175300,4957400,16790,16790,16790,16790,0
20240725,175200,4957400,16790,16790,16790,16790,0
20240725,175100,4957400,16790,16790,16790,16790,0
20240725,175000,4957400,16790,16790,16790,16790,0
20240725,174900,4957400,16790,16790,16790,16790,0
20240725,174800,4957400,16790,16790,16790,16790,0
20240725,174700,4957400,16790,16790,16790,16790,0
20240725,174600,4957400,16790,16790,16790,16790,0
20240725,174500,4957400,16790,16790,16790,16790,0
20240725,174400,4957400,16790,16790,16790,16790,0
20240725,174300,4957400,16790,16790,16790,16790,0
20240725,174200,4957400,16790,16790,16790,16790,0
20240725,174100,4957400,16790,16790,16790,16790,0
20240725,174000,4957400,16790,16790,16790,16790,0
20240725,173900,4957400,16790,16790,16790,16790,0
20240725,173800,4957400,16790,16790,16790,16790,0
20240725,173700,4957400,16790,16790,16790,16790,0
20240725,173600,4957400,16790,16790,16790,16790,0
20240725,173500,4957400,16790,16790,16790,16790,4
20240725,173400,4957400,16790,16790,16790,16790,0
20240725,173300,4957400,16790,16790,16790,16790,0
20240725,173200,4957400,16790,16790,16790,16790,0
20240725,173100,4957400,16790,16790,16790,16790,0
20240725,173000,4957400,16790,16790,16790,16790,0
20240725,172900,4957400,16790,16790,16790,16790,0
20240725,172800,4957400,16790,16790,16790,16790,0
20240725,172700,4957400,16790,16790,16790,16790,0
20240725,172600,4957400,16790,16790,16790,16790,0
20240725,172500,4957400,16790,16790,16790,16790,0
20240725,172400,4957400,16790,16790,16790,16790,0
20240725,172300,4957400,16790,16790,16790,16790,0
20240725,172200,4957400,16790,16790,16790,16790,0
20240725,172100,4957400,16790,16790,16790,16790,0
20240725,172000,4957400,16790,16790,16790,16790,0
20240725,171900,4957400,16790,16790,16790,16790,0
20240725,171800,4957400,16790,16790,16790,16790,0
20240725,171700,4957400,16790,16790,16790,16790,0
20240725,171600,4957400,16790,16790,16790,16790,0
20240725,171500,4957400,16790,16790,16790,16790,0
20240725,171400,4957400,16790,16790,16790,16790,0
20240725,171300,4957400,16790,16790,16790,16790,0
20240725,171200,4957400,16790,16790,16790,16790,0
20240725,171100,4957400,16790,16790,16790,16790,0
20240725,171000,4957400,16790,16790,16790,16790,0
20240725,170900,4957400,16790,16790,16790,16790,0
20240725,170800,4957400,16790,16790,16790,16790,0
20240725,170700,4957400,16790,16790,16790,16790,0
20240725,170600,4957400,16790,16790,16790,16790,0
20240725,170500,4957400,16790,16790,16790,16790,4
20240725,170400,4957400,16790,16790,16790,16790,0
20240725,170300,4957400,16790,16790,16790,16790,0
20240725,170200,4957400,16790,16790,16790,16790,0
20240725,170100,4957400,16790,16790,16790,16790,0
20240725,170000,4957400,16790,16790,16790,16790,0
20240725,165900,4957400,16790,16790,16790,16790,0
20240725,165800,4957400,16790,16790,16790,16790,0
20240725,165700,4957400,16790,16790,16790,16790,0
20240725,165600,4957400,16790,16790,16790,16790,0
20240725,165500,4957400,16790,16790,16790,16790,0
20240725,165400,4957400,16790,16790,16790,16790,0
20240725,165300,4957400,16790,16790,16790,16790,0
20240725,165200,4957400,16790,16790,16790,16790,0
20240725,165100,4957400,16790,16790,16790,16790,0
20240725,165000,4957400,16790,16790,16790,16790,0
20240725,164900,4957400,16790,16790,16790,16790,0
20240725,164800,4957400,16790,16790,16790,16790,0
20240725,164700,4957400,16790,16790,16790,16790,0
20240725,164600,4957400,16790,16790,16790,16790,0
20240725,164500,4957400,16790,16790,16790,16790,0
20240725,164400,4957400,16790,16790,16790,16790,0
20240725,164300,4957400,16790,16790,16790,16790,0
20240725,164200,4957400,16790,16790,16790,16790,0
20240725,164100,4957400,16790,16790,16790,16790,0
20240725,164000,4957400,16790,16790,16790,16790,0
20240725,163900,4957400,16790,16790,16790,16790,0
20240725,163800,4957400,16790,16790,16790,16790,0
20240725,163700,4957400,16790,16790,16790,16790,0
20240725,163600,4957400,16790,16790,16790,16790,0
20240725,163500,4957400,16790,16790,16790,16790,4
20240725,163400,4957400,16790,16790,16790,16790,0
20240725,163300,4957400,16790,16790,16790,16790,0
20240725,163200,4957400,16790,16790,16790,16790,0
20240725,163100,4957400,16790,16790,16790,16790,0
20240725,163000,4957400,16790,16790,16790,16790,0
20240725,162900,4957400,16790,16790,16790,16790,0
20240725,162800,4957400,16790,16790,16790,16790,0
20240725,162700,4957400,16790,16790,16790,16790,0
20240725,162600,4957400,16790,16790,16790,16790,0
20240725,162500,4957400,16790,16790,16790,16790,0
20240725,162400,4957400,16790,16790,16790,16790,0
20240725,162300,4957400,16790,16790,16790,16790,0
20240725,162200,4957400,16790,16790,16790,16790,0
20240725,162100,4957400,16790,16790,16790,16790,0
20240725,162000,4957400,16790,16790,16790,16790,0
20240725,161900,4957400,16790,16790,16790,16790,0
20240725,161800,4957400,16790,16790,16790,16790,0
20240725,161700,4957400,16790,16790,16790,16790,0
20240725,161600,4957400,16790,16790,16790,16790,0
20240725,161500,4957400,16790,16790,16790,16790,0
20240725,161400,4957400,16790,16790,16790,16790,0
20240725,161300,4957400,16790,16790,16790,16790,0
20240725,161200,4957400,16790,16790,16790,16790,0
20240725,161100,4957400,16790,16790,16790,16790,0
20240725,161000,4957400,16790,16790,16790,16790,0
20240725,160900,4957400,16790,16790,16790,16790,0
20240725,160800,4957400,16790,16790,16790,16790,0
20240725,160700,4957400,16790,16790,16790,16790,0
20240725,160600,4957400,16790,16790,16790,16790,0
20240725,160500,4957400,16790,16790,16790,16790,4
20240725,160400,4957400,16790,16790,16790,16790,0
20240725,160300,4957400,16790,16790,16790,16790,0
20240725,160200,4957400,16790,16790,16790,16790,0
20240725,160100,4957400,16790,16790,16790,16790,0
20240725,160000,4957400,16790,16790,16790,16790,0
20240725,155900,4957400,16790,16790,16790,16790,0
20240725,155800,4957400,16790,16790,16790,16790,0
20240725,155700,4957400,16790,16790,16790,16790,0
20240725,155600,4957400,16790,16790,16790,16790,0
20240725,155500,4957400,16790,16790,16790,16790,0
20240725,155400,4957400,16790,16790,16790,16790,0
20240725,155300,4957400,16790,16790,16790,16790,0
20240725,155200,4957400,16790,16790,16790,16790,0
20240725,155100,4957400,16790,16790,16790,16790,0
20240725,155000,4957400,16790,16790,16790,16790,0
20240725,154900,4957400,16790,16790,16790,16790,0
20240725,154800,4957400,16790,16790,16790,16790,0
20240725,154700,4957400,16790,16790,16790,16790,0
20240725,154600,4957400,16790,16790,16790,16790,0
20240725,154500,4957400,16790,16790,16790,16790,0
20240725,154400,4957400,16790,16790,16790,16790,0
20240725,154300,4957400,16790,16790,16790,16790,0
20240725,154200,4957400,16790,16790,16790,16790,0
20240725,154100,4957400,16790,16790,16790,16790,0
20240725,154000,4957400,16790,16790,16790,16790,0
20240725,153900,4957400,16790,16790,16790,16790,0
20240725,153800,4957400,16790,16790,16790,16790,0
20240725,153700,4957400,16790,16790,16790,16790,0
20240725,153600,4957400,16790,16790,16790,16790,0
20240725,153500,4957400,16790,16790,16790,16790,4
20240725,153400,4957400,16790,16790,16790,16790,0
20240725,153300,4957400,16790,16790,16790,16790,0
20240725,153200,4957400,16790,16790,16790,16790,0
20240725,153100,4957400,16790,16790,16790,16790,0
20240725,153000,4957400,16790,16790,16790,16790,4
20240725,152900,4890240,16800,16800,16800,16800,0
20240725,152800,4890240,16800,16800,16800,16800,0
20240725,152700,4890240,16800,16800,16800,16800,0
20240725,152600,4890240,16800,16800,16800,16800,0
20240725,152500,4890240,16800,16800,16800,16800,0
20240725,152400,4890240,16800,16800,16800,16800,0
20240725,152300,4890240,16800,16800,16800,16800,0
20240725,152200,4890240,16800,16800,16800,16800,0
20240725,152100,4890240,16800,16800,16800,16800,0
20240725,152000,4890240,16800,16800,16800,16800,0
20240725,151900,4890240,16800,16800,16800,16800,1
20240725,151800,4873440,16540,16800,16800,16540,6
20240725,151700,4773420,16610,16610,16610,16610,0
20240725,151600,4773420,16610,16610,16610,16610,0
20240725,151500,4773420,16610,16610,16610,16610,0
20240725,151400,4773420,16610,16610,16610,16610,0
20240725,151300,4773420,16610,16610,16610,16610,0
20240725,151200,4773420,16610,16610,16610,16610,10
20240725,151100,4607320,16610,16610,16610,16610,0
20240725,151000,4607320,16610,16610,16610,16610,0
20240725,150900,4607320,16610,16610,16610,16610,0
20240725,150800,4607320,16610,16610,16610,16610,0
20240725,150700,4607320,16610,16610,16610,16610,0
20240725,150600,4607320,16610,16610,16610,16610,0
20240725,150500,4607320,16610,16610,16610,16610,0
20240725,150400,4607320,16610,16610,16610,16610,0
20240725,150300,4607320,16610,16610,16610,16610,0
20240725,150200,4607320,16610,16610,16610,16610,0
20240725,150100,4607320,16610,16610,16610,16610,0
20240725,150000,4607320,16610,16610,16610,16610,0
20240725,145900,4607320,16610,16610,16610,16610,0
20240725,145800,4607320,16610,16610,16610,16610,0
20240725,145700,4607320,16610,16610,16610,16610,0
20240725,145600,4607320,16610,16610,16610,16610,0
20240725,145500,4607320,16610,16610,16610,16610,1
20240725,145400,4590710,16530,16530,16530,16530,0
20240725,145300,4590710,16530,16530,16530,16530,0
20240725,145200,4590710,16530,16530,16530,16530,0
20240725,145100,4590710,16530,16530,16530,16530,0
20240725,145000,4590710,16530,16530,16530,16530,0
20240725,144900,4590710,16530,16530,16530,16530,0
20240725,144800,4590710,16530,16530,16530,16530,0
20240725,144700,4590710,16530,16530,16530,16530,0
20240725,144600,4590710,16530,16530,16530,16530,0
20240725,144500,4590710,16530,16530,16530,16530,0
20240725,144400,4590710,16530,16530,16530,16530,0
20240725,144300,4590710,16530,16530,16530,16530,0
20240725,144200,4590710,16530,16530,16530,16530,0
20240725,144100,4590710,16530,16530,16530,16530,0
20240725,144000,4590710,16530,16530,16530,16530,6
20240725,143900,4491530,16550,16550,16550,16550,2
20240725,143800,4458430,16550,16550,16550,16550,0
20240725,143700,4458430,16550,16550,16550,16550,0
20240725,143600,4458430,16550,16550,16550,16550,0
20240725,143500,4458430,16550,16550,16550,16550,0
20240725,143400,4458430,16550,16550,16550,16550,0
20240725,143300,4458430,16550,16550,16550,16550,0
20240725,143200,4458430,16550,16550,16550,16550,0
20240725,143100,4458430,16550,16550,16550,16550,0
20240725,143000,4458430,16550,16550,16550,16550,0
20240725,142900,4458430,16550,16550,16550,16550,0
20240725,142800,4458430,16550,16550,16550,16550,0
20240725,142700,4458430,16550,16550,16550,16550,0
20240725,142600,4458430,16550,16550,16550,16550,0
20240725,142500,4458430,16550,16570,16570,16550,33
20240725,142400,3912080,16580,16580,16580,16580,0
20240725,142300,3912080,16580,16580,16580,16580,0
20240725,142200,3912080,16580,16580,16580,16580,0
20240725,142100,3912080,16580,16580,16580,16580,0
20240725,142000,3912080,16580,16580,16580,16580,0
20240725,141900,3912080,16580,16580,16580,16580,0
20240725,141800,3912080,16580,16580,16580,16580,0
20240725,141700,3912080,16580,16580,16580,16580,1
20240725,141600,3895500,16570,16570,16570,16570,0
20240725,141500,3895500,16570,16570,16570,16570,8
20240725,141400,3762940,16610,16610,16610,16610,0
20240725,141300,3762940,16610,16610,16610,16610,0
20240725,141200,3762940,16610,16610,16610,16610,0
20240725,141100,3762940,16610,16610,16610,16610,0
20240725,141000,3762940,16610,16610,16610,16610,0
20240725,140900,3762940,16610,16610,16610,16610,0
20240725,140800,3762940,16610,16610,16610,16610,0
20240725,140700,3762940,16610,16610,16610,16610,0
20240725,140600,3762940,16610,16610,16610,16610,0
20240725,140500,3762940,16610,16610,16610,16610,0
20240725,140400,3762940,16610,16610,16610,16610,0
20240725,140300,3762940,16610,16610,16610,16610,0
20240725,140200,3762940,16610,16610,16610,16610,0
20240725,140100,3762940,16610,16610,16610,16610,0
20240725,140000,3762940,16610,16610,16610,16610,0
20240725,135900,3762940,16610,16610,16610,16610,0
20240725,135800,3762940,16610,16610,16610,16610,0
20240725,135700,3762940,16610,16610,16610,16610,0
20240725,135600,3762940,16610,16610,16610,16610,0
20240725,135500,3762940,16610,16610,16610,16610,0
20240725,135400,3762940,16610,16610,16610,16610,0
20240725,135300,3762940,16610,16610,16610,16610,0
20240725,135200,3762940,16610,16610,16610,16610,0
20240725,135100,3762940,16610,16610,16610,16610,0
20240725,135000,3762940,16610,16610,16610,16610,0
20240725,134900,3762940,16610,16610,16610,16610,0
20240725,134800,3762940,16610,16610,16610,16610,0
20240725,134700,3762940,16610,16610,16610,16610,0
20240725,134600,3762940,16610,16610,16610,16610,0
20240725,134500,3762940,16610,16610,16610,16610,0
20240725,134400,3762940,16610,16610,16610,16610,0
20240725,134300,3762940,16610,16610,16610,16610,0
20240725,134200,3762940,16610,16610,16610,16610,0
20240725,134100,3762940,16610,16610,16610,16610,0
20240725,134000,3762940,16610,16610,16610,16610,0
20240725,133900,3762940,16610,16610,16610,16610,1
20240725,133800,3746330,16500,16500,16500,16500,0
20240725,133700,3746330,16500,16500,16500,16500,0
20240725,133600,3746330,16500,16500,16500,16500,0
20240725,133500,3746330,16500,16500,16500,16500,0
20240725,133400,3746330,16500,16500,16500,16500,0
20240725,133300,3746330,16500,16500,16500,16500,0
20240725,133200,3746330,16500,16500,16500,16500,0
20240725,133100,3746330,16500,16500,16500,16500,0
20240725,133000,3746330,16500,16500,16500,16500,0
20240725,132900,3746330,16500,16500,16500,16500,0
20240725,132800,3746330,16500,16500,16500,16500,0
20240725,132700,3746330,16500,16500,16500,16500,0
20240725,132600,3746330,16500,16500,16500,16500,0
20240725,132500,3746330,16500,16500,16500,16500,0
20240725,132400,3746330,16500,16500,16500,16500,0
20240725,132300,3746330,16500,16500,16500,16500,0
20240725,132200,3746330,16500,16500,16500,16500,0
20240725,132100,3746330,16500,16500,16500,16500,0
20240725,132000,3746330,16500,16500,16500,16500,0
20240725,131900,3746330,16500,16500,16500,16500,0
20240725,131800,3746330,16500,16500,16500,16500,0
20240725,131700,3746330,16500,16500,16500,16500,0
20240725,131600,3746330,16500,16500,16500,16500,0
20240725,131500,3746330,16500,16500,16500,16500,0
20240725,131400,3746330,16500,16500,16500,16500,0
20240725,131300,3746330,16500,16500,16500,16500,0
20240725,131200,3746330,16500,16500,16500,16500,0
20240725,131100,3746330,16500,16500,16500,16500,0
20240725,131000,3746330,16500,16500,16500,16500,0
20240725,130900,3746330,16500,16500,16500,16500,0
20240725,130800,3746330,16500,16500,16500,16500,0
20240725,130700,3746330,16500,16500,16500,16500,0
20240725,130600,3746330,16500,16500,16500,16500,0
20240725,130500,3746330,16500,16500,16500,16500,0
20240725,130400,3746330,16500,16500,16500,16500,0
20240725,130300,3746330,16500,16500,16500,16500,0
20240725,130200,3746330,16500,16500,16500,16500,0
20240725,130100,3746330,16500,16500,16500,16500,0
20240725,130000,3746330,16500,16500,16500,16500,0
20240725,125900,3746330,16500,16500,16500,16500,0
20240725,125800,3746330,16500,16500,16500,16500,0
20240725,125700,3746330,16500,16500,16500,16500,0
20240725,125600,3746330,16500,16500,16500,16500,0
20240725,125500,3746330,16500,16500,16500,16500,0
20240725,125400,3746330,16500,16500,16500,16500,0
20240725,125300,3746330,16500,16500,16500,16500,0
20240725,125200,3746330,16500,16590,16590,16500,59
20240725,125100,2770080,16610,16610,16610,16610,0
20240725,125000,2770080,16610,16610,16610,16610,0
20240725,124900,2770080,16610,16610,16610,16610,0
20240725,124800,2770080,16610,16610,16610,16610,0
20240725,124700,2770080,16610,16610,16610,16610,0
20240725,124600,2770080,16610,16610,16610,16610,0
20240725,124500,2770080,16610,16610,16610,16610,0
20240725,124400,2770080,16610,16610,16610,16610,0
20240725,124300,2770080,16610,16610,16610,16610,0
20240725,124200,2770080,16610,16610,16610,16610,0
20240725,124100,2770080,16610,16610,16610,16610,0
20240725,124000,2770080,16610,16610,16610,16610,0
20240725,123900,2770080,16610,16610,16610,16610,0
20240725,123800,2770080,16610,16610,16610,16610,0
20240725,123700,2770080,16610,16610,16610,16610,0
20240725,123600,2770080,16610,16610,16610,16610,0
20240725,123500,2770080,16610,16610,16610,16610,0
20240725,123400,2770080,16610,16610,16610,16610,0
20240725,123300,2770080,16610,16610,16610,16610,0
20240725,123200,2770080,16610,16610,16610,16610,0
20240725,123100,2770080,16610,16610,16610,16610,0
20240725,123000,2770080,16610,16610,16610,16610,0
20240725,122900,2770080,16610,16610,16610,16610,0
20240725,122800,2770080,16610,16610,16610,16610,0
20240725,122700,2770080,16610,16610,16610,16610,0
20240725,122600,2770080,16610,16610,16610,16610,0
20240725,122500,2770080,16610,16610,16610,16610,0
20240725,122400,2770080,16610,16610,16610,16610,0
20240725,122300,2770080,16610,16610,16610,16610,0
20240725,122200,2770080,16610,16610,16610,16610,0
20240725,122100,2770080,16610,16610,16610,16610,5
20240725,122000,2687030,16600,16600,16600,16600,0
20240725,121900,2687030,16600,16600,16600,16600,0
20240725,121800,2687030,16600,16600,16600,16600,0
20240725,121700,2687030,16600,16600,16600,16600,1
20240725,121600,2670430,16610,16610,16610,16610,0
20240725,121500,2670430,16610,16610,16610,16610,0
20240725,121400,2670430,16610,16610,16610,16610,0
20240725,121300,2670430,16610,16610,16610,16610,0
20240725,121200,2670430,16610,16610,16610,16610,0
20240725,121100,2670430,16610,16610,16610,16610,0
20240725,121000,2670430,16610,16610,16610,16610,0
20240725,120900,2670430,16610,16610,16610,16610,0
20240725,120800,2670430,16610,16610,16610,16610,0
20240725,120700,2670430,16610,16610,16610,16610,0
20240725,120600,2670430,16610,16610,16610,16610,0
20240725,120500,2670430,16610,16610,16610,16610,0
20240725,120400,2670430,16610,16610,16610,16610,0
20240725,120300,2670430,16610,16610,16610,16610,0
20240725,120200,2670430,16610,16610,16610,16610,0
20240725,120100,2670430,16610,16610,16610,16610,0
20240725,120000,2670430,16610,16610,16610,16610,0
20240725,115900,2670430,16610,16610,16610,16610,0
20240725,115800,2670430,16610,16610,16610,16610,0
20240725,115700,2670430,16610,16610,16610,16610,0
20240725,115600,2670430,16610,16610,16610,16610,0
20240725,115500,2670430,16610,16610,16610,16610,0
20240725,115400,2670430,16610,16610,16610,16610,0
20240725,115300,2670430,16610,16610,16610,16610,0
20240725,115200,2670430,16610,16610,16610,16610,0
20240725,115100,2670430,16610,16610,16610,16610,0
20240725,115000,2670430,16610,16610,16610,16610,0
20240725,114900,2670430,16610,16610,16610,16610,0
20240725,114800,2670430,16610,16610,16610,16610,0
20240725,114700,2670430,16610,16610,16610,16610,0
20240725,114600,2670430,16610,16610,16610,16610,0
20240725,114500,2670430,16610,16610,16610,16610,0
20240725,114400,2670430,16610,16610,16610,16610,0
20240725,114300,2670430,16610,16610,16610,16610,0
20240725,114200,2670430,16610,16610,16610,16610,0
20240725,114100,2670430,16610,16610,16610,16610,0
20240725,114000,2670430,16610,16610,16610,16610,0
20240725,113900,2670430,16610,16610,16610,16610,0
20240725,113800,2670430,16610,16610,16610,16610,8
20240725,113700,2537550,16600,16600,16600,16600,0
20240725,113600,2537550,16600,16600,16600,16600,0
20240725,113500,2537550,16600,16600,16600,16600,0
20240725,113400,2537550,16600,16600,16600,16600,0
20240725,113300,2537550,16600,16600,16600,16600,0
20240725,113200,2537550,16600,16600,16600,16600,0
20240725,113100,2537550,16600,16600,16600,16600,0
20240725,113000,2537550,16600,16600,16600,16600,0
20240725,112900,2537550,16600,16600,16600,16600,0
20240725,112800,2537550,16600,16600,16600,16600,0
20240725,112700,2537550,16600,16600,16600,16600,0
20240725,112600,2537550,16600,16600,16600,16600,0
20240725,112500,2537550,16600,16600,16600,16600,0
20240725,112400,2537550,16600,16600,16600,16600,0
20240725,112300,2537550,16600,16600,16600,16600,0
20240725,112200,2537550,16600,16600,16600,16600,0
20240725,112100,2537550,16600,16600,16600,16600,0
20240725,112000,2537550,16600,16600,16600,16600,0
20240725,111900,2537550,16600,16600,16600,16600,0
20240725,111800,2537550,16600,16600,16600,16600,0
20240725,111700,2537550,16600,16600,16600,16600,0
20240725,111600,2537550,16600,16600,16600,16600,0
20240725,111500,2537550,16600,16600,16600,16600,0
20240725,111400,2537550,16600,16600,16600,16600,11
20240725,111300,2354950,16500,16500,16500,16500,0
20240725,111200,2354950,16500,16500,16500,16500,0
20240725,111100,2354950,16500,16500,16500,16500,0
20240725,111000,2354950,16500,16500,16500,16500,0
20240725,110900,2354950,16500,16500,16500,16500,0
20240725,110800,2354950,16500,16500,16500,16500,0
20240725,110700,2354950,16500,16600,16600,16500,10
20240725,110600,2189830,16590,16590,16590,16590,0
20240725,110500,2189830,16590,16590,16590,16590,0
20240725,110400,2189830,16590,16590,16590,16590,0
20240725,110300,2189830,16590,16590,16590,16590,0
20240725,110200,2189830,16590,16590,16590,16590,0
20240725,110100,2189830,16590,16590,16590,16590,0
20240725,110000,2189830,16590,16590,16590,16590,0
20240725,105900,2189830,16590,16590,16590,16590,0
20240725,105800,2189830,16590,16590,16590,16590,0
20240725,105700,2189830,16590,16590,16590,16590,1
20240725,105600,2173240,16590,16590,16590,16590,0
20240725,105500,2173240,16590,16590,16590,16590,0
20240725,105400,2173240,16590,16590,16590,16590,0
20240725,105300,2173240,16590,16590,16590,16590,4
20240725,105200,2106880,16600,16600,16600,16600,0
20240725,105100,2106880,16600,16600,16600,16600,0
20240725,105000,2106880,16600,16600,16600,16600,0
20240725,104900,2106880,16600,16600,16600,16600,1
20240725,104800,2090280,16600,16600,16600,16600,0
20240725,104700,2090280,16600,16600,16600,16600,0
20240725,104600,2090280,16600,16600,16600,16600,0
20240725,104500,2090280,16600,16600,16600,16600,0
20240725,104400,2090280,16600,16600,16600,16600,0
20240725,104300,2090280,16600,16600,16600,16600,0
20240725,104200,2090280,16600,16600,16600,16600,0
20240725,104100,2090280,16600,16600,16600,16600,0
20240725,104000,2090280,16600,16600,16600,16600,0
20240725,103900,2090280,16600,16600,16600,16600,0
20240725,103800,2090280,16600,16600,16600,16600,0
20240725,103700,2090280,16600,16600,16600,16600,0
20240725,103600,2090280,16600,16600,16600,16600,0
20240725,103500,2090280,16600,16600,16600,16600,0
20240725,103400,2090280,16600,16600,16600,16600,0
20240725,103300,2090280,16600,16600,16600,16600,0
20240725,103200,2090280,16600,16600,16600,16600,0
20240725,103100,2090280,16600,16600,16600,16600,0
20240725,103000,2090280,16600,16600,16600,16600,0
20240725,102900,2090280,16600,16600,16600,16600,0
20240725,102800,2090280,16600,16600,16600,16600,0
20240725,102700,2090280,16600,16600,16600,16600,0
20240725,102600,2090280,16600,16600,16600,16600,0
20240725,102500,2090280,16600,16600,16600,16600,0
20240725,102400,2090280,16600,16600,16600,16600,1
20240725,102300,2073680,16550,16550,16550,16550,0
20240725,102200,2073680,16550,16550,16550,16550,0
20240725,102100,2073680,16550,16550,16550,16550,0
20240725,102000,2073680,16550,16550,16550,16550,0
20240725,101900,2073680,16550,16550,16550,16550,0
20240725,101800,2073680,16550,16550,16550,16550,0
20240725,101700,2073680,16550,16550,16550,16550,0
20240725,101600,2073680,16550,16550,16550,16550,0
20240725,101500,2073680,16550,16550,16550,16550,0
20240725,101400,2073680,16550,16550,16550,16550,0
20240725,101300,2073680,16550,16550,16550,16550,0
20240725,101200,2073680,16550,16550,16550,16550,0
20240725,101100,2073680,16550,16550,16550,16550,0
20240725,101000,2073680,16550,16550,16550,16550,0
20240725,100900,2073680,16550,16550,16550,16550,0
20240725,100800,2073680,16550,16550,16550,16550,0
20240725,100700,2073680,16550,16550,16550,16550,0
20240725,100600,2073680,16550,16550,16550,16550,0
20240725,100500,2073680,16550,16550,16550,16550,0
20240725,100400,2073680,16550,16550,16550,16550,0
20240725,100300,2073680,16550,16550,16550,16550,0
20240725,100200,2073680,16550,16550,16550,16550,0
20240725,100100,2073680,16550,16550,16550,16550,0
20240725,100000,2073680,16550,16550,16550,16550,0
20240725,095900,2073680,16550,16550,16550,16550,0
20240725,095800,2073680,16550,16550,16550,16550,0
20240725,095700,2073680,16550,16550,16550,16550,0
20240725,095600,2073680,16550,16550,16550,16550,0
20240725,095500,2073680,16550,16550,16550,16550,0
20240725,095400,2073680,16550,16550,16550,16550,0
20240725,095300,2073680,16550,16550,16550,16550,0
20240725,095200,2073680,16550,16550,16550,16550,0
20240725,095100,2073680,16550,16550,16550,16550,22
20240725,095000,1709580,16550,16550,16550,16550,0
20240725,094900,1709580,16550,16550,16550,16550,8
20240725,094800,1577180,16590,16590,16590,16590,0
20240725,094700,1577180,16590,16590,16590,16590,0
20240725,094600,1577180,16590,16590,16590,16590,0
20240725,094500,1577180,16590,16590,16590,16590,0
20240725,094400,1577180,16590,16590,16590,16590,0
20240725,094300,1577180,16590,16590,16590,16590,0
20240725,094200,1577180,16590,16590,16590,16590,0
20240725,094100,1577180,16590,16590,16590,16590,0
20240725,094000,1577180,16590,16590,16590,16590,0
20240725,093900,1577180,16590,16590,16590,16590,0
20240725,093800,1577180,16590,16590,16590,16590,0
20240725,093700,1577180,16590,16590,16590,16590,0
20240725,093600,1577180,16590,16590,16590,16590,0
20240725,093500,1577180,16590,16590,16590,16590,0
20240725,093400,1577180,16590,16590,16590,16590,0
20240725,093300,1577180,16590,16590,16590,16590,5
20240725,093200,1494230,16590,16590,16590,16590,0
20240725,093100,1494230,16590,16590,16590,16590,0
20240725,093000,1494230,16590,16600,16600,16590,50
20240725,092900,664480,16610,16610,16610,16610,0
20240725,092800,664480,16610,16610,16610,16610,0
20240725,092700,664480,16610,16610,16610,16610,0
20240725,092600,664480,16610,16610,16610,16610,0
20240725,092500,664480,16610,16610,16610,16610,0
20240725,092400,664480,16610,16610,16610,16610,0
20240725,092300,664480,16610,16610,16610,16610,0
20240725,092200,664480,16610,16610,16610,16610,0
20240725,092100,664480,16610,16610,16610,16610,0
20240725,092000,664480,16610,16610,16610,16610,0
20240725,091900,664480,16610,16610,16610,16610,0
20240725,091800,664480,16610,16610,16610,16610,0
20240725,091700,664480,16610,16610,16610,16610,0
20240725,091600,664480,16610,16610,16610,16610,0
20240725,091500,664480,16610,16610,16610,16610,0
20240725,091400,664480,16610,16610,16610,16610,0
20240725,091300,664480,16610,16610,16610,16610,5
20240725,091200,581430,16610,16610,16610,16610,0
20240725,091100,581430,16610,16610,16610,16610,0
20240725,091000,581430,16610,16610,16610,16610,0
20240725,090900,581430,16610,16610,16610,16610,0
20240725,090800,581430,16610,16610,16610,16610,0
20240725,090700,581430,16610,16610,16610,16610,0
20240725,090600,581430,16610,16610,16610,16610,0
20240725,090500,581430,16610,16610,16610,16610,0
20240725,090400,581430,16610,16610,16610,16610,0
20240725,090300,581430,16610,16610,16610,16610,12
20240725,090200,382110,16610,16610,16610,16610,0
20240725,090100,382110,16610,16610,16610,16610,19
20240725,090000,66520,16630,16630,16630,16630,4