KissMeData/001770/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,183500,28663170,16770,16770,16770,16770,247
20240726,183400,28663170,16770,16770,16770,16770,0
20240726,183300,28663170,16770,16770,16770,16770,0
20240726,183200,28663170,16770,16770,16770,16770,0
20240726,183100,28663170,16770,16770,16770,16770,0
20240726,183000,28663170,16770,16770,16770,16770,0
20240726,182900,28663170,16770,16770,16770,16770,0
20240726,182800,28663170,16770,16770,16770,16770,0
20240726,182700,28663170,16770,16770,16770,16770,0
20240726,182600,28663170,16770,16770,16770,16770,0
20240726,182500,28663170,16770,16770,16770,16770,0
20240726,182400,28663170,16770,16770,16770,16770,0
20240726,182300,28663170,16770,16770,16770,16770,0
20240726,182200,28663170,16770,16770,16770,16770,0
20240726,182100,28663170,16770,16770,16770,16770,0
20240726,182000,28663170,16770,16770,16770,16770,0
20240726,181900,28663170,16770,16770,16770,16770,0
20240726,181800,28663170,16770,16770,16770,16770,0
20240726,181700,28663170,16770,16770,16770,16770,0
20240726,181600,28663170,16770,16770,16770,16770,0
20240726,181500,28663170,16770,16770,16770,16770,0
20240726,181400,28663170,16770,16770,16770,16770,0
20240726,181300,28663170,16770,16770,16770,16770,0
20240726,181200,28663170,16770,16770,16770,16770,0
20240726,181100,28663170,16770,16770,16770,16770,0
20240726,181000,28663170,16770,16770,16770,16770,0
20240726,180900,28663170,16770,16770,16770,16770,0
20240726,180800,28663170,16770,16770,16770,16770,0
20240726,180700,28663170,16770,16770,16770,16770,0
20240726,180600,28663170,16770,16770,16770,16770,0
20240726,180500,28663170,16770,16770,16770,16770,247
20240726,180400,28663170,16770,16770,16770,16770,0
20240726,180300,28663170,16770,16770,16770,16770,0
20240726,180200,28663170,16770,16770,16770,16770,0
20240726,180100,28663170,16770,16770,16770,16770,0
20240726,180000,28663170,16770,16770,16770,16770,0
20240726,175900,28663170,16770,16770,16770,16770,0
20240726,175800,28663170,16770,16770,16770,16770,0
20240726,175700,28663170,16770,16770,16770,16770,0
20240726,175600,28663170,16770,16770,16770,16770,0
20240726,175500,28663170,16770,16770,16770,16770,0
20240726,175400,28663170,16770,16770,16770,16770,0
20240726,175300,28663170,16770,16770,16770,16770,0
20240726,175200,28663170,16770,16770,16770,16770,0
20240726,175100,28663170,16770,16770,16770,16770,0
20240726,175000,28663170,16770,16770,16770,16770,0
20240726,174900,28663170,16770,16770,16770,16770,0
20240726,174800,28663170,16770,16770,16770,16770,0
20240726,174700,28663170,16770,16770,16770,16770,0
20240726,174600,28663170,16770,16770,16770,16770,0
20240726,174500,28663170,16770,16770,16770,16770,0
20240726,174400,28663170,16770,16770,16770,16770,0
20240726,174300,28663170,16770,16770,16770,16770,0
20240726,174200,28663170,16770,16770,16770,16770,0
20240726,174100,28663170,16770,16770,16770,16770,0
20240726,174000,28663170,16770,16770,16770,16770,0
20240726,173900,28663170,16770,16770,16770,16770,0
20240726,173800,28663170,16770,16770,16770,16770,0
20240726,173700,28663170,16770,16770,16770,16770,0
20240726,173600,28663170,16770,16770,16770,16770,0
20240726,173500,28663170,16770,16770,16770,16770,247
20240726,173400,28663170,16770,16770,16770,16770,0
20240726,173300,28663170,16770,16770,16770,16770,0
20240726,173200,28663170,16770,16770,16770,16770,0
20240726,173100,28663170,16770,16770,16770,16770,0
20240726,173000,28663170,16770,16770,16770,16770,0
20240726,172900,28663170,16770,16770,16770,16770,0
20240726,172800,28663170,16770,16770,16770,16770,0
20240726,172700,28663170,16770,16770,16770,16770,0
20240726,172600,28663170,16770,16770,16770,16770,0
20240726,172500,28663170,16770,16770,16770,16770,0
20240726,172400,28663170,16770,16770,16770,16770,0
20240726,172300,28663170,16770,16770,16770,16770,0
20240726,172200,28663170,16770,16770,16770,16770,0
20240726,172100,28663170,16770,16770,16770,16770,0
20240726,172000,28663170,16770,16770,16770,16770,0
20240726,171900,28663170,16770,16770,16770,16770,0
20240726,171800,28663170,16770,16770,16770,16770,0
20240726,171700,28663170,16770,16770,16770,16770,0
20240726,171600,28663170,16770,16770,16770,16770,0
20240726,171500,28663170,16770,16770,16770,16770,0
20240726,171400,28663170,16770,16770,16770,16770,0
20240726,171300,28663170,16770,16770,16770,16770,0
20240726,171200,28663170,16770,16770,16770,16770,0
20240726,171100,28663170,16770,16770,16770,16770,0
20240726,171000,28663170,16770,16770,16770,16770,0
20240726,170900,28663170,16770,16770,16770,16770,0
20240726,170800,28663170,16770,16770,16770,16770,0
20240726,170700,28663170,16770,16770,16770,16770,0
20240726,170600,28663170,16770,16770,16770,16770,0
20240726,170500,28663170,16770,16770,16770,16770,247
20240726,170400,28663170,16770,16770,16770,16770,0
20240726,170300,28663170,16770,16770,16770,16770,0
20240726,170200,28663170,16770,16770,16770,16770,0
20240726,170100,28663170,16770,16770,16770,16770,0
20240726,170000,28663170,16770,16770,16770,16770,0
20240726,165900,28663170,16770,16770,16770,16770,0
20240726,165800,28663170,16770,16770,16770,16770,0
20240726,165700,28663170,16770,16770,16770,16770,0
20240726,165600,28663170,16770,16770,16770,16770,0
20240726,165500,28663170,16770,16770,16770,16770,0
20240726,165400,28663170,16770,16770,16770,16770,0
20240726,165300,28663170,16770,16770,16770,16770,0
20240726,165200,28663170,16770,16770,16770,16770,0
20240726,165100,28663170,16770,16770,16770,16770,0
20240726,165000,28663170,16770,16770,16770,16770,0
20240726,164900,28663170,16770,16770,16770,16770,0
20240726,164800,28663170,16770,16770,16770,16770,0
20240726,164700,28663170,16770,16770,16770,16770,0
20240726,164600,28663170,16770,16770,16770,16770,0
20240726,164500,28663170,16770,16770,16770,16770,0
20240726,164400,28663170,16770,16770,16770,16770,0
20240726,164300,28663170,16770,16770,16770,16770,0
20240726,164200,28663170,16770,16770,16770,16770,0
20240726,164100,28663170,16770,16770,16770,16770,0
20240726,164000,28663170,16770,16770,16770,16770,0
20240726,163900,28663170,16770,16770,16770,16770,0
20240726,163800,28663170,16770,16770,16770,16770,0
20240726,163700,28663170,16770,16770,16770,16770,0
20240726,163600,28663170,16770,16770,16770,16770,0
20240726,163500,28663170,16770,16770,16770,16770,247
20240726,163400,28663170,16770,16770,16770,16770,0
20240726,163300,28663170,16770,16770,16770,16770,0
20240726,163200,28663170,16770,16770,16770,16770,0
20240726,163100,28663170,16770,16770,16770,16770,0
20240726,163000,28663170,16770,16770,16770,16770,0
20240726,162900,28663170,16770,16770,16770,16770,0
20240726,162800,28663170,16770,16770,16770,16770,0
20240726,162700,28663170,16770,16770,16770,16770,0
20240726,162600,28663170,16770,16770,16770,16770,0
20240726,162500,28663170,16770,16770,16770,16770,0
20240726,162400,28663170,16770,16770,16770,16770,0
20240726,162300,28663170,16770,16770,16770,16770,0
20240726,162200,28663170,16770,16770,16770,16770,0
20240726,162100,28663170,16770,16770,16770,16770,0
20240726,162000,28663170,16770,16770,16770,16770,0
20240726,161900,28663170,16770,16770,16770,16770,0
20240726,161800,28663170,16770,16770,16770,16770,0
20240726,161700,28663170,16770,16770,16770,16770,0
20240726,161600,28663170,16770,16770,16770,16770,0
20240726,161500,28663170,16770,16770,16770,16770,0
20240726,161400,28663170,16770,16770,16770,16770,0
20240726,161300,28663170,16770,16770,16770,16770,0
20240726,161200,28663170,16770,16770,16770,16770,0
20240726,161100,28663170,16770,16770,16770,16770,0
20240726,161000,28663170,16770,16770,16770,16770,0
20240726,160900,28663170,16770,16770,16770,16770,0
20240726,160800,28663170,16770,16770,16770,16770,0
20240726,160700,28663170,16770,16770,16770,16770,0
20240726,160600,28663170,16770,16770,16770,16770,0
20240726,160500,28663170,16770,16770,16770,16770,247
20240726,160400,28663170,16770,16770,16770,16770,0
20240726,160300,28663170,16770,16770,16770,16770,0
20240726,160200,28663170,16770,16770,16770,16770,0
20240726,160100,28663170,16770,16770,16770,16770,0
20240726,160000,28663170,16770,16770,16770,16770,0
20240726,155900,28663170,16770,16770,16770,16770,0
20240726,155800,28663170,16770,16770,16770,16770,0
20240726,155700,28663170,16770,16770,16770,16770,0
20240726,155600,28663170,16770,16770,16770,16770,0
20240726,155500,28663170,16770,16770,16770,16770,0
20240726,155400,28663170,16770,16770,16770,16770,0
20240726,155300,28663170,16770,16770,16770,16770,0
20240726,155200,28663170,16770,16770,16770,16770,0
20240726,155100,28663170,16770,16770,16770,16770,0
20240726,155000,28663170,16770,16770,16770,16770,0
20240726,154900,28663170,16770,16770,16770,16770,0
20240726,154800,28663170,16770,16770,16770,16770,0
20240726,154700,28663170,16770,16770,16770,16770,0
20240726,154600,28663170,16770,16770,16770,16770,0
20240726,154500,28663170,16770,16770,16770,16770,0
20240726,154400,28663170,16770,16770,16770,16770,0
20240726,154300,28663170,16770,16770,16770,16770,0
20240726,154200,28663170,16770,16770,16770,16770,0
20240726,154100,28663170,16770,16770,16770,16770,0
20240726,154000,28663170,16770,16770,16770,16770,0
20240726,153900,28663170,16770,16770,16770,16770,0
20240726,153800,28663170,16770,16770,16770,16770,0
20240726,153700,28663170,16770,16770,16770,16770,0
20240726,153600,28663170,16770,16770,16770,16770,0
20240726,153500,28663170,16770,16770,16770,16770,247
20240726,153400,28663170,16770,16770,16770,16770,0
20240726,153300,28663170,16770,16770,16770,16770,0
20240726,153200,28663170,16770,16770,16770,16770,0
20240726,153100,28663170,16770,16770,16770,16770,0
20240726,153000,28663170,16770,16770,16770,16770,247
20240726,152900,24520980,16780,16780,16780,16780,0
20240726,152800,24520980,16780,16780,16780,16780,0
20240726,152700,24520980,16780,16780,16780,16780,0
20240726,152600,24520980,16780,16780,16780,16780,0
20240726,152500,24520980,16780,16780,16780,16780,0
20240726,152400,24520980,16780,16780,16780,16780,0
20240726,152300,24520980,16780,16780,16780,16780,0
20240726,152200,24520980,16780,16780,16780,16780,0
20240726,152100,24520980,16780,16780,16780,16780,0
20240726,152000,24520980,16780,16780,16780,16780,0
20240726,151900,24520980,16780,16780,16780,16780,0
20240726,151800,24520980,16780,16780,16780,16780,14
20240726,151700,24286060,16790,16790,16790,16790,0
20240726,151600,24286060,16790,16790,16790,16790,0
20240726,151500,24286060,16790,16790,16790,16790,0
20240726,151400,24286060,16790,16790,16790,16790,20
20240726,151300,23950260,16800,16800,16800,16800,0
20240726,151200,23950260,16800,16800,16800,16800,0
20240726,151100,23950260,16800,16800,16800,16800,0
20240726,151000,23950260,16800,16800,16800,16800,0
20240726,150900,23950260,16800,16800,16800,16800,0
20240726,150800,23950260,16800,16790,16800,16790,9
20240726,150700,23799100,16790,16790,16790,16790,24
20240726,150600,23396140,16790,16790,16790,16790,0
20240726,150500,23396140,16790,16790,16790,16790,0
20240726,150400,23396140,16790,16790,16790,16790,0
20240726,150300,23396140,16790,16790,16790,16790,0
20240726,150200,23396140,16790,16790,16790,16790,0
20240726,150100,23396140,16790,16790,16790,16790,0
20240726,150000,23396140,16790,16790,16790,16790,0
20240726,145900,23396140,16790,16790,16790,16790,69
20240726,145800,22237630,16790,16790,16790,16790,0
20240726,145700,22237630,16790,16790,16790,16790,0
20240726,145600,22237630,16790,16790,16790,16790,0
20240726,145500,22237630,16790,16790,16790,16790,0
20240726,145400,22237630,16790,16790,16790,16790,0
20240726,145300,22237630,16790,16790,16790,16790,0
20240726,145200,22237630,16790,16790,16790,16790,0
20240726,145100,22237630,16790,16790,16790,16790,0
20240726,145000,22237630,16790,16790,16790,16790,0
20240726,144900,22237630,16790,16790,16790,16790,0
20240726,144800,22237630,16790,16790,16790,16790,0
20240726,144700,22237630,16790,16790,16790,16790,0
20240726,144600,22237630,16790,16790,16790,16790,0
20240726,144500,22237630,16790,16790,16790,16790,0
20240726,144400,22237630,16790,16790,16790,16790,0
20240726,144300,22237630,16790,16790,16790,16790,0
20240726,144200,22237630,16790,16790,16790,16790,0
20240726,144100,22237630,16790,16790,16790,16790,1
20240726,144000,22220840,16780,16780,16780,16780,0
20240726,143900,22220840,16780,16780,16780,16780,0
20240726,143800,22220840,16780,16780,16780,16780,0
20240726,143700,22220840,16780,16780,16780,16780,0
20240726,143600,22220840,16780,16780,16780,16780,0
20240726,143500,22220840,16780,16780,16780,16780,0
20240726,143400,22220840,16780,16780,16780,16780,0
20240726,143300,22220840,16780,16780,16780,16780,77
20240726,143200,20928780,16790,16790,16790,16790,0
20240726,143100,20928780,16790,16790,16790,16790,0
20240726,143000,20928780,16790,16790,16790,16790,3
20240726,142900,20878410,16790,16790,16790,16790,0
20240726,142800,20878410,16790,16790,16790,16790,32
20240726,142700,20341130,16790,16790,16790,16790,0
20240726,142600,20341130,16790,16800,16800,16790,312
20240726,142500,15099660,16810,16810,16810,16810,0
20240726,142400,15099660,16810,16810,16810,16810,3
20240726,142300,15049230,16810,16810,16810,16810,3
20240726,142200,14998800,16810,16830,16830,16810,15
20240726,142100,14746410,16800,16800,16800,16800,9
20240726,142000,14595210,16810,16800,16810,16800,9
20240726,141900,14443980,16820,16810,16820,16810,36
20240726,141800,13838610,16840,16830,16840,16830,42
20240726,141700,13131540,16830,16810,16830,16810,41
20240726,141600,12441890,16800,16800,16800,16800,0
20240726,141500,12441890,16800,16800,16800,16800,1
20240726,141400,12425090,16800,16800,16800,16800,0
20240726,141300,12425090,16800,16800,16800,16800,0
20240726,141200,12425090,16800,16800,16800,16800,1
20240726,141100,12408290,16790,16790,16790,16790,0
20240726,141000,12408290,16790,16790,16790,16790,0
20240726,140900,12408290,16790,16790,16790,16790,0
20240726,140800,12408290,16790,16790,16790,16790,0
20240726,140700,12408290,16790,16790,16790,16790,0
20240726,140600,12408290,16790,16790,16790,16790,0
20240726,140500,12408290,16790,16790,16790,16790,0
20240726,140400,12408290,16790,16790,16790,16790,0
20240726,140300,12408290,16790,16790,16790,16790,0
20240726,140200,12408290,16790,16790,16790,16790,0
20240726,140100,12408290,16790,16790,16790,16790,0
20240726,140000,12408290,16790,16790,16790,16790,10
20240726,135900,12240390,16790,16790,16790,16790,0
20240726,135800,12240390,16790,16790,16790,16790,0
20240726,135700,12240390,16790,16790,16790,16790,0
20240726,135600,12240390,16790,16790,16790,16790,0
20240726,135500,12240390,16790,16790,16790,16790,0
20240726,135400,12240390,16790,16790,16790,16790,0
20240726,135300,12240390,16790,16790,16790,16790,0
20240726,135200,12240390,16790,16800,16800,16790,3
20240726,135100,12190010,16880,16880,16880,16880,0
20240726,135000,12190010,16880,16880,16880,16880,0
20240726,134900,12190010,16880,16880,16880,16880,0
20240726,134800,12190010,16880,16880,16880,16880,0
20240726,134700,12190010,16880,16880,16880,16880,0
20240726,134600,12190010,16880,16880,16880,16880,0
20240726,134500,12190010,16880,16880,16880,16880,0
20240726,134400,12190010,16880,16880,16880,16880,0
20240726,134300,12190010,16880,16880,16880,16880,0
20240726,134200,12190010,16880,16880,16880,16880,0
20240726,134100,12190010,16880,16880,16880,16880,0
20240726,134000,12190010,16880,16880,16880,16880,0
20240726,133900,12190010,16880,16880,16880,16880,0
20240726,133800,12190010,16880,16880,16880,16880,0
20240726,133700,12190010,16880,16880,16880,16880,0
20240726,133600,12190010,16880,16880,16880,16880,0
20240726,133500,12190010,16880,16880,16880,16880,0
20240726,133400,12190010,16880,16880,16880,16880,0
20240726,133300,12190010,16880,16880,16880,16880,0
20240726,133200,12190010,16880,16880,16880,16880,0
20240726,133100,12190010,16880,16880,16880,16880,0
20240726,133000,12190010,16880,16880,16880,16880,0
20240726,132900,12190010,16880,16880,16880,16880,0
20240726,132800,12190010,16880,16880,16880,16880,0
20240726,132700,12190010,16880,16880,16880,16880,0
20240726,132600,12190010,16880,16880,16880,16880,0
20240726,132500,12190010,16880,16880,16880,16880,0
20240726,132400,12190010,16880,16880,16880,16880,0
20240726,132300,12190010,16880,16880,16880,16880,0
20240726,132200,12190010,16880,16880,16880,16880,0
20240726,132100,12190010,16880,16880,16880,16880,0
20240726,132000,12190010,16880,16880,16880,16880,0
20240726,131900,12190010,16880,16880,16880,16880,0
20240726,131800,12190010,16880,16880,16880,16880,0
20240726,131700,12190010,16880,16880,16880,16880,0
20240726,131600,12190010,16880,16880,16880,16880,0
20240726,131500,12190010,16880,16880,16880,16880,0
20240726,131400,12190010,16880,16880,16880,16880,0
20240726,131300,12190010,16880,16880,16880,16880,0
20240726,131200,12190010,16880,16880,16880,16880,0
20240726,131100,12190010,16880,16880,16880,16880,0
20240726,131000,12190010,16880,16880,16880,16880,0
20240726,130900,12190010,16880,16880,16880,16880,0
20240726,130800,12190010,16880,16880,16880,16880,0
20240726,130700,12190010,16880,16880,16880,16880,0
20240726,130600,12190010,16880,16880,16880,16880,0
20240726,130500,12190010,16880,16880,16880,16880,0
20240726,130400,12190010,16880,16880,16880,16880,0
20240726,130300,12190010,16880,16880,16880,16880,0
20240726,130200,12190010,16880,16880,16880,16880,0
20240726,130100,12190010,16880,16880,16880,16880,0
20240726,130000,12190010,16880,16880,16880,16880,0
20240726,125900,12190010,16880,16880,16880,16880,0
20240726,125800,12190010,16880,16880,16880,16880,0
20240726,125700,12190010,16880,16880,16880,16880,0
20240726,125600,12190010,16880,16880,16880,16880,0
20240726,125500,12190010,16880,16880,16880,16880,0
20240726,125400,12190010,16880,16880,16880,16880,0
20240726,125300,12190010,16880,16880,16880,16880,0
20240726,125200,12190010,16880,16880,16880,16880,0
20240726,125100,12190010,16880,16880,16880,16880,0
20240726,125000,12190010,16880,16880,16880,16880,0
20240726,124900,12190010,16880,16880,16880,16880,0
20240726,124800,12190010,16880,16880,16880,16880,0
20240726,124700,12190010,16880,16880,16880,16880,0
20240726,124600,12190010,16880,16880,16880,16880,0
20240726,124500,12190010,16880,16880,16880,16880,0
20240726,124400,12190010,16880,16880,16880,16880,1
20240726,124300,12173130,16790,16790,16790,16790,0
20240726,124200,12173130,16790,16790,16790,16790,0
20240726,124100,12173130,16790,16790,16790,16790,0
20240726,124000,12173130,16790,16790,16790,16790,0
20240726,123900,12173130,16790,16790,16790,16790,0
20240726,123800,12173130,16790,16790,16790,16790,0
20240726,123700,12173130,16790,16790,16790,16790,0
20240726,123600,12173130,16790,16790,16790,16790,0
20240726,123500,12173130,16790,16790,16790,16790,0
20240726,123400,12173130,16790,16790,16790,16790,0
20240726,123300,12173130,16790,16790,16790,16790,0
20240726,123200,12173130,16790,16790,16790,16790,0
20240726,123100,12173130,16790,16790,16790,16790,0
20240726,123000,12173130,16790,16790,16790,16790,0
20240726,122900,12173130,16790,16790,16790,16790,0
20240726,122800,12173130,16790,16790,16790,16790,0
20240726,122700,12173130,16790,16790,16790,16790,0
20240726,122600,12173130,16790,16790,16790,16790,0
20240726,122500,12173130,16790,16790,16790,16790,0
20240726,122400,12173130,16790,16790,16790,16790,0
20240726,122300,12173130,16790,16790,16790,16790,0
20240726,122200,12173130,16790,16790,16790,16790,0
20240726,122100,12173130,16790,16790,16790,16790,0
20240726,122000,12173130,16790,16790,16790,16790,0
20240726,121900,12173130,16790,16790,16790,16790,0
20240726,121800,12173130,16790,16790,16790,16790,0
20240726,121700,12173130,16790,16790,16790,16790,0
20240726,121600,12173130,16790,16790,16790,16790,0
20240726,121500,12173130,16790,16790,16790,16790,0
20240726,121400,12173130,16790,16790,16790,16790,0
20240726,121300,12173130,16790,16790,16790,16790,0
20240726,121200,12173130,16790,16790,16790,16790,0
20240726,121100,12173130,16790,16790,16790,16790,0
20240726,121000,12173130,16790,16790,16790,16790,0
20240726,120900,12173130,16790,16790,16790,16790,0
20240726,120800,12173130,16790,16790,16790,16790,0
20240726,120700,12173130,16790,16790,16790,16790,0
20240726,120600,12173130,16790,16790,16790,16790,0
20240726,120500,12173130,16790,16790,16790,16790,0
20240726,120400,12173130,16790,16790,16790,16790,0
20240726,120300,12173130,16790,16790,16790,16790,0
20240726,120200,12173130,16790,16790,16790,16790,0
20240726,120100,12173130,16790,16790,16790,16790,0
20240726,120000,12173130,16790,16790,16790,16790,0
20240726,115900,12173130,16790,16790,16790,16790,0
20240726,115800,12173130,16790,16790,16790,16790,0
20240726,115700,12173130,16790,16790,16790,16790,0
20240726,115600,12173130,16790,16800,16800,16790,224
20240726,115500,8411550,16800,16800,16800,16800,0
20240726,115400,8411550,16800,16800,16800,16800,0
20240726,115300,8411550,16800,16800,16800,16800,0
20240726,115200,8411550,16800,16800,16800,16800,0
20240726,115100,8411550,16800,16800,16800,16800,0
20240726,115000,8411550,16800,16800,16800,16800,0
20240726,114900,8411550,16800,16800,16800,16800,0
20240726,114800,8411550,16800,16800,16800,16800,0
20240726,114700,8411550,16800,16800,16800,16800,0
20240726,114600,8411550,16800,16800,16800,16800,0
20240726,114500,8411550,16800,16800,16800,16800,0
20240726,114400,8411550,16800,16800,16800,16800,0
20240726,114300,8411550,16800,16800,16800,16800,0
20240726,114200,8411550,16800,16800,16800,16800,0
20240726,114100,8411550,16800,16800,16800,16800,0
20240726,114000,8411550,16800,16800,16800,16800,0
20240726,113900,8411550,16800,16800,16800,16800,0
20240726,113800,8411550,16800,16800,16800,16800,0
20240726,113700,8411550,16800,16800,16800,16800,0
20240726,113600,8411550,16800,16800,16800,16800,0
20240726,113500,8411550,16800,16800,16800,16800,0
20240726,113400,8411550,16800,16800,16800,16800,4
20240726,113300,8344350,16800,16800,16800,16800,0
20240726,113200,8344350,16800,16800,16800,16800,0
20240726,113100,8344350,16800,16800,16800,16800,0
20240726,113000,8344350,16800,16800,16800,16800,0
20240726,112900,8344350,16800,16800,16800,16800,0
20240726,112800,8344350,16800,16800,16800,16800,11
20240726,112700,8159550,16800,16800,16800,16800,3
20240726,112600,8109150,16800,16800,16800,16800,0
20240726,112500,8109150,16800,16800,16800,16800,0
20240726,112400,8109150,16800,16800,16800,16800,0
20240726,112300,8109150,16800,16800,16800,16800,0
20240726,112200,8109150,16800,16800,16800,16800,0
20240726,112100,8109150,16800,16800,16800,16800,0
20240726,112000,8109150,16800,16800,16800,16800,0
20240726,111900,8109150,16800,16800,16800,16800,0
20240726,111800,8109150,16800,16800,16800,16800,67
20240726,111700,6983550,16800,16800,16800,16800,0
20240726,111600,6983550,16800,16800,16800,16800,0
20240726,111500,6983550,16800,16800,16800,16800,0
20240726,111400,6983550,16800,16800,16800,16800,0
20240726,111300,6983550,16800,16800,16800,16800,0
20240726,111200,6983550,16800,16800,16800,16800,0
20240726,111100,6983550,16800,16800,16800,16800,0
20240726,111000,6983550,16800,16800,16800,16800,0
20240726,110900,6983550,16800,16800,16800,16800,0
20240726,110800,6983550,16800,16800,16800,16800,0
20240726,110700,6983550,16800,16800,16800,16800,0
20240726,110600,6983550,16800,16800,16800,16800,0
20240726,110500,6983550,16800,16800,16800,16800,0
20240726,110400,6983550,16800,16800,16800,16800,0
20240726,110300,6983550,16800,16800,16800,16800,0
20240726,110200,6983550,16800,16800,16800,16800,0
20240726,110100,6983550,16800,16800,16800,16800,13
20240726,110000,6765150,16800,16800,16800,16800,0
20240726,105900,6765150,16800,16800,16800,16800,0
20240726,105800,6765150,16800,16800,16800,16800,0
20240726,105700,6765150,16800,16800,16800,16800,0
20240726,105600,6765150,16800,16800,16800,16800,0
20240726,105500,6765150,16800,16800,16800,16800,0
20240726,105400,6765150,16800,16800,16800,16800,0
20240726,105300,6765150,16800,16800,16800,16800,0
20240726,105200,6765150,16800,16800,16800,16800,14
20240726,105100,6529950,16800,16800,16800,16800,0
20240726,105000,6529950,16800,16800,16800,16800,0
20240726,104900,6529950,16800,16800,16800,16800,0
20240726,104800,6529950,16800,16800,16800,16800,0
20240726,104700,6529950,16800,16800,16800,16800,0
20240726,104600,6529950,16800,16800,16800,16800,0
20240726,104500,6529950,16800,16800,16800,16800,0
20240726,104400,6529950,16800,16800,16800,16800,0
20240726,104300,6529950,16800,16800,16800,16800,0
20240726,104200,6529950,16800,16800,16800,16800,0
20240726,104100,6529950,16800,16800,16800,16800,0
20240726,104000,6529950,16800,16800,16800,16800,0
20240726,103900,6529950,16800,16800,16800,16800,0
20240726,103800,6529950,16800,16800,16800,16800,0
20240726,103700,6529950,16800,16800,16800,16800,58
20240726,103600,5555550,16900,16900,16900,16900,0
20240726,103500,5555550,16900,16900,16900,16900,0
20240726,103400,5555550,16900,16900,16900,16900,0
20240726,103300,5555550,16900,16900,16900,16900,0
20240726,103200,5555550,16900,16900,16900,16900,0
20240726,103100,5555550,16900,16900,16900,16900,0
20240726,103000,5555550,16900,16900,16900,16900,67
20240726,102900,4423250,16900,16900,16900,16900,0
20240726,102800,4423250,16900,16900,16900,16900,0
20240726,102700,4423250,16900,16900,16900,16900,0
20240726,102600,4423250,16900,16900,16900,16900,0
20240726,102500,4423250,16900,16900,16900,16900,1
20240726,102400,4406350,16900,16900,16900,16900,0
20240726,102300,4406350,16900,16900,16900,16900,0
20240726,102200,4406350,16900,16900,16900,16900,1
20240726,102100,4389450,16800,16800,16800,16800,0
20240726,102000,4389450,16800,16800,16800,16800,0
20240726,101900,4389450,16800,16800,16800,16800,0
20240726,101800,4389450,16800,16800,16800,16800,0
20240726,101700,4389450,16800,16800,16800,16800,2
20240726,101600,4355850,16800,16800,16800,16800,0
20240726,101500,4355850,16800,16800,16800,16800,0
20240726,101400,4355850,16800,16800,16800,16800,0
20240726,101300,4355850,16800,16800,16800,16800,0
20240726,101200,4355850,16800,16800,16800,16800,0
20240726,101100,4355850,16800,16800,16800,16800,0
20240726,101000,4355850,16800,16800,16800,16800,0
20240726,100900,4355850,16800,16800,16800,16800,0
20240726,100800,4355850,16800,16800,16800,16800,0
20240726,100700,4355850,16800,16800,16800,16800,0
20240726,100600,4355850,16800,16800,16800,16800,0
20240726,100500,4355850,16800,16800,16800,16800,0
20240726,100400,4355850,16800,16900,16900,16800,3
20240726,100300,4305350,16800,16800,16800,16800,0
20240726,100200,4305350,16800,16800,16800,16800,0
20240726,100100,4305350,16800,16800,16800,16800,0
20240726,100000,4305350,16800,16800,16800,16800,1
20240726,095900,4288550,16800,16800,16800,16800,0
20240726,095800,4288550,16800,16800,16800,16800,0
20240726,095700,4288550,16800,16800,16800,16800,0
20240726,095600,4288550,16800,16800,16800,16800,0
20240726,095500,4288550,16800,16800,16800,16800,0
20240726,095400,4288550,16800,16800,16800,16800,0
20240726,095300,4288550,16800,16800,16800,16800,0
20240726,095200,4288550,16800,16800,16800,16800,0
20240726,095100,4288550,16800,16800,16800,16800,0
20240726,095000,4288550,16800,16800,16800,16800,0
20240726,094900,4288550,16800,16800,16800,16800,0
20240726,094800,4288550,16800,16800,16800,16800,0
20240726,094700,4288550,16800,16800,16800,16800,2
20240726,094600,4254950,16790,16790,16790,16790,0
20240726,094500,4254950,16790,16790,16790,16790,0
20240726,094400,4254950,16790,16790,16790,16790,0
20240726,094300,4254950,16790,16790,16790,16790,0
20240726,094200,4254950,16790,16790,16790,16790,0
20240726,094100,4254950,16790,16790,16790,16790,0
20240726,094000,4254950,16790,16790,16790,16790,0
20240726,093900,4254950,16790,16790,16790,16790,0
20240726,093800,4254950,16790,16790,16790,16790,0
20240726,093700,4254950,16790,16790,16790,16790,0
20240726,093600,4254950,16790,16790,16790,16790,0
20240726,093500,4254950,16790,16790,16790,16790,0
20240726,093400,4254950,16790,16790,16790,16790,0
20240726,093300,4254950,16790,16790,16790,16790,0
20240726,093200,4254950,16790,16790,16790,16790,0
20240726,093100,4254950,16790,16790,16790,16790,0
20240726,093000,4254950,16790,16790,16790,16790,0
20240726,092900,4254950,16790,16790,16790,16790,0
20240726,092800,4254950,16790,16790,16790,16790,0
20240726,092700,4254950,16790,16810,16810,16790,63
20240726,092600,3196530,16820,16820,16820,16820,32
20240726,092500,2658290,16820,16820,16820,16820,0
20240726,092400,2658290,16820,16820,16820,16820,0
20240726,092300,2658290,16820,16820,16820,16820,1
20240726,092200,2641470,16820,16830,16830,16820,12
20240726,092100,2439530,17010,17010,17010,17010,0
20240726,092000,2439530,17010,17010,17010,17010,0
20240726,091900,2439530,17010,17010,17010,17010,0
20240726,091800,2439530,17010,17010,17010,17010,0
20240726,091700,2439530,17010,17010,17010,17010,0
20240726,091600,2439530,17010,17010,17010,17010,0
20240726,091500,2439530,17010,17010,17010,17010,0
20240726,091400,2439530,17010,17010,17010,17010,0
20240726,091300,2439530,17010,17010,17010,17010,0
20240726,091200,2439530,17010,17010,17010,17010,0
20240726,091100,2439530,17010,17010,17010,17010,0
20240726,091000,2439530,17010,17010,17010,17010,20
20240726,090900,2099330,16800,16800,16800,16800,0
20240726,090800,2099330,16800,16800,16800,16800,0
20240726,090700,2099330,16800,16800,16800,16800,0
20240726,090600,2099330,16800,16800,16800,16800,0
20240726,090500,2099330,16800,16800,16800,16800,0
20240726,090400,2099330,16800,16800,16800,16800,2
20240726,090300,2065730,16800,16800,16800,16800,0
20240726,090200,2065730,16800,17040,17040,16800,8
20240726,090100,1930850,16790,16790,16790,16790,0
20240726,090000,1930850,16790,16790,16790,16790,115