KissMeData/007700/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,185100,127859180,15100,15100,15100,15100,62
20240704,185000,127859180,15100,15100,15100,15100,0
20240704,184900,127859180,15100,15100,15100,15100,0
20240704,184800,127859180,15100,15100,15100,15100,0
20240704,184700,127859180,15100,15100,15100,15100,0
20240704,184600,127859180,15100,15100,15100,15100,0
20240704,184500,127859180,15100,15100,15100,15100,0
20240704,184400,127859180,15100,15100,15100,15100,0
20240704,184300,127859180,15100,15100,15100,15100,0
20240704,184200,127859180,15100,15100,15100,15100,0
20240704,184100,127859180,15100,15100,15100,15100,0
20240704,184000,127859180,15100,15100,15100,15100,0
20240704,183900,127859180,15100,15100,15100,15100,0
20240704,183800,127859180,15100,15100,15100,15100,0
20240704,183700,127859180,15100,15100,15100,15100,0
20240704,183600,127859180,15100,15100,15100,15100,0
20240704,183500,127859180,15100,15100,15100,15100,0
20240704,183400,127859180,15100,15100,15100,15100,0
20240704,183300,127859180,15100,15100,15100,15100,0
20240704,183200,127859180,15100,15100,15100,15100,0
20240704,183100,127859180,15100,15100,15100,15100,0
20240704,183000,127859180,15100,15100,15100,15100,0
20240704,182900,127859180,15100,15100,15100,15100,0
20240704,182800,127859180,15100,15100,15100,15100,0
20240704,182700,127859180,15100,15100,15100,15100,0
20240704,182600,127859180,15100,15100,15100,15100,0
20240704,182500,127859180,15100,15100,15100,15100,0
20240704,182400,127859180,15100,15100,15100,15100,0
20240704,182300,127859180,15100,15100,15100,15100,0
20240704,182200,127859180,15100,15100,15100,15100,0
20240704,182100,127859180,15100,15100,15100,15100,62
20240704,182000,127859180,15100,15100,15100,15100,0
20240704,181900,127859180,15100,15100,15100,15100,0
20240704,181800,127859180,15100,15100,15100,15100,0
20240704,181700,127859180,15100,15100,15100,15100,0
20240704,181600,127859180,15100,15100,15100,15100,0
20240704,181500,127859180,15100,15100,15100,15100,0
20240704,181400,127859180,15100,15100,15100,15100,0
20240704,181300,127859180,15100,15100,15100,15100,0
20240704,181200,127859180,15100,15100,15100,15100,0
20240704,181100,127859180,15100,15100,15100,15100,0
20240704,181000,127859180,15100,15100,15100,15100,0
20240704,180900,127859180,15100,15100,15100,15100,0
20240704,180800,127859180,15100,15100,15100,15100,0
20240704,180700,127859180,15100,15100,15100,15100,0
20240704,180600,127859180,15100,15100,15100,15100,0
20240704,180500,127859180,15100,15100,15100,15100,0
20240704,180400,127859180,15100,15100,15100,15100,0
20240704,180300,127859180,15100,15100,15100,15100,0
20240704,180200,127859180,15100,15100,15100,15100,0
20240704,180100,127859180,15100,15100,15100,15100,0
20240704,180000,127859180,15100,15100,15100,15100,0
20240704,175900,127859180,15100,15100,15100,15100,0
20240704,175800,127859180,15100,15100,15100,15100,0
20240704,175700,127859180,15100,15100,15100,15100,0
20240704,175600,127859180,15100,15100,15100,15100,0
20240704,175500,127859180,15100,15100,15100,15100,0
20240704,175400,127859180,15100,15100,15100,15100,0
20240704,175300,127859180,15100,15100,15100,15100,0
20240704,175200,127859180,15100,15100,15100,15100,0
20240704,175100,127859180,15100,15100,15100,15100,62
20240704,175000,127859180,15100,15100,15100,15100,0
20240704,174900,127859180,15100,15100,15100,15100,0
20240704,174800,127859180,15100,15100,15100,15100,0
20240704,174700,127859180,15100,15100,15100,15100,0
20240704,174600,127859180,15100,15100,15100,15100,0
20240704,174500,127859180,15100,15100,15100,15100,0
20240704,174400,127859180,15100,15100,15100,15100,0
20240704,174300,127859180,15100,15100,15100,15100,0
20240704,174200,127859180,15100,15100,15100,15100,0
20240704,174100,127859180,15100,15100,15100,15100,0
20240704,174000,127859180,15100,15100,15100,15100,0
20240704,173900,127859180,15100,15100,15100,15100,0
20240704,173800,127859180,15100,15100,15100,15100,0
20240704,173700,127859180,15100,15100,15100,15100,0
20240704,173600,127859180,15100,15100,15100,15100,0
20240704,173500,127859180,15100,15100,15100,15100,0
20240704,173400,127859180,15100,15100,15100,15100,0
20240704,173300,127859180,15100,15100,15100,15100,0
20240704,173200,127859180,15100,15100,15100,15100,0
20240704,173100,127859180,15100,15100,15100,15100,0
20240704,173000,127859180,15100,15100,15100,15100,0
20240704,172900,127859180,15100,15100,15100,15100,0
20240704,172800,127859180,15100,15100,15100,15100,0
20240704,172700,127859180,15100,15100,15100,15100,0
20240704,172600,127859180,15100,15100,15100,15100,0
20240704,172500,127859180,15100,15100,15100,15100,0
20240704,172400,127859180,15100,15100,15100,15100,0
20240704,172300,127859180,15100,15100,15100,15100,0
20240704,172200,127859180,15100,15100,15100,15100,0
20240704,172100,127859180,15100,15100,15100,15100,62
20240704,172000,127859180,15100,15100,15100,15100,0
20240704,171900,127859180,15100,15100,15100,15100,0
20240704,171800,127859180,15100,15100,15100,15100,0
20240704,171700,127859180,15100,15100,15100,15100,0
20240704,171600,127859180,15100,15100,15100,15100,0
20240704,171500,127859180,15100,15100,15100,15100,0
20240704,171400,127859180,15100,15100,15100,15100,0
20240704,171300,127859180,15100,15100,15100,15100,0
20240704,171200,127859180,15100,15100,15100,15100,0
20240704,171100,127859180,15100,15100,15100,15100,0
20240704,171000,127859180,15100,15100,15100,15100,0
20240704,170900,127859180,15100,15100,15100,15100,0
20240704,170800,127859180,15100,15100,15100,15100,0
20240704,170700,127859180,15100,15100,15100,15100,0
20240704,170600,127859180,15100,15100,15100,15100,0
20240704,170500,127859180,15100,15100,15100,15100,0
20240704,170400,127859180,15100,15100,15100,15100,0
20240704,170300,127859180,15100,15100,15100,15100,0
20240704,170200,127859180,15100,15100,15100,15100,0
20240704,170100,127859180,15100,15100,15100,15100,0
20240704,170000,127859180,15100,15100,15100,15100,0
20240704,165900,127859180,15100,15100,15100,15100,0
20240704,165800,127859180,15100,15100,15100,15100,0
20240704,165700,127859180,15100,15100,15100,15100,0
20240704,165600,127859180,15100,15100,15100,15100,0
20240704,165500,127859180,15100,15100,15100,15100,0
20240704,165400,127859180,15100,15100,15100,15100,0
20240704,165300,127859180,15100,15100,15100,15100,0
20240704,165200,127859180,15100,15100,15100,15100,0
20240704,165100,127859180,15100,15100,15100,15100,62
20240704,165000,127859180,15100,15100,15100,15100,0
20240704,164900,127859180,15100,15100,15100,15100,0
20240704,164800,127859180,15100,15100,15100,15100,0
20240704,164700,127859180,15100,15100,15100,15100,0
20240704,164600,127859180,15100,15100,15100,15100,0
20240704,164500,127859180,15100,15100,15100,15100,0
20240704,164400,127859180,15100,15100,15100,15100,0
20240704,164300,127859180,15100,15100,15100,15100,0
20240704,164200,127859180,15100,15100,15100,15100,0
20240704,164100,127859180,15100,15100,15100,15100,0
20240704,164000,127859180,15100,15100,15100,15100,0
20240704,163900,127859180,15100,15100,15100,15100,0
20240704,163800,127859180,15100,15100,15100,15100,0
20240704,163700,127859180,15100,15100,15100,15100,0
20240704,163600,127859180,15100,15100,15100,15100,0
20240704,163500,127859180,15100,15100,15100,15100,0
20240704,163400,127859180,15100,15100,15100,15100,0
20240704,163300,127859180,15100,15100,15100,15100,0
20240704,163200,127859180,15100,15100,15100,15100,0
20240704,163100,127859180,15100,15100,15100,15100,0
20240704,163000,127859180,15100,15100,15100,15100,0
20240704,162900,127859180,15100,15100,15100,15100,0
20240704,162800,127859180,15100,15100,15100,15100,0
20240704,162700,127859180,15100,15100,15100,15100,0
20240704,162600,127859180,15100,15100,15100,15100,0
20240704,162500,127859180,15100,15100,15100,15100,0
20240704,162400,127859180,15100,15100,15100,15100,0
20240704,162300,127859180,15100,15100,15100,15100,0
20240704,162200,127859180,15100,15100,15100,15100,0
20240704,162100,127859180,15100,15100,15100,15100,62
20240704,162000,127859180,15100,15100,15100,15100,0
20240704,161900,127859180,15100,15100,15100,15100,0
20240704,161800,127859180,15100,15100,15100,15100,0
20240704,161700,127859180,15100,15100,15100,15100,0
20240704,161600,127859180,15100,15100,15100,15100,0
20240704,161500,127859180,15100,15100,15100,15100,0
20240704,161400,127859180,15100,15100,15100,15100,0
20240704,161300,127859180,15100,15100,15100,15100,0
20240704,161200,127859180,15100,15100,15100,15100,0
20240704,161100,127859180,15100,15100,15100,15100,0
20240704,161000,127859180,15100,15100,15100,15100,0
20240704,160900,127859180,15100,15100,15100,15100,0
20240704,160800,127859180,15100,15100,15100,15100,0
20240704,160700,127859180,15100,15100,15100,15100,0
20240704,160600,127859180,15100,15100,15100,15100,0
20240704,160500,127859180,15100,15100,15100,15100,0
20240704,160400,127859180,15100,15100,15100,15100,0
20240704,160300,127859180,15100,15100,15100,15100,0
20240704,160200,127859180,15100,15100,15100,15100,0
20240704,160100,127859180,15100,15100,15100,15100,0
20240704,160000,127859180,15100,15100,15100,15100,0
20240704,155900,127859180,15100,15100,15100,15100,0
20240704,155800,127859180,15100,15100,15100,15100,0
20240704,155700,127859180,15100,15100,15100,15100,0
20240704,155600,127859180,15100,15100,15100,15100,0
20240704,155500,127859180,15100,15100,15100,15100,0
20240704,155400,127859180,15100,15100,15100,15100,0
20240704,155300,127859180,15100,15100,15100,15100,0
20240704,155200,127859180,15100,15100,15100,15100,0
20240704,155100,127859180,15100,15100,15100,15100,62
20240704,155000,127859180,15100,15100,15100,15100,0
20240704,154900,127859180,15100,15100,15100,15100,0
20240704,154800,127859180,15100,15100,15100,15100,0
20240704,154700,127859180,15100,15100,15100,15100,0
20240704,154600,127859180,15100,15100,15100,15100,0
20240704,154500,127859180,15100,15100,15100,15100,0
20240704,154400,127859180,15100,15100,15100,15100,0
20240704,154300,127859180,15100,15100,15100,15100,0
20240704,154200,127859180,15100,15100,15100,15100,0
20240704,154100,127859180,15100,15100,15100,15100,0
20240704,154000,127859180,15100,15100,15100,15100,0
20240704,153900,127859180,15100,15100,15100,15100,0
20240704,153800,127859180,15100,15100,15100,15100,0
20240704,153700,127859180,15100,15100,15100,15100,0
20240704,153600,127859180,15100,15100,15100,15100,0
20240704,153500,127859180,15100,15100,15100,15100,0
20240704,153400,127859180,15100,15100,15100,15100,0
20240704,153300,127859180,15100,15100,15100,15100,0
20240704,153200,127859180,15100,15100,15100,15100,0
20240704,153100,127859180,15100,15100,15100,15100,0
20240704,153000,127859180,15100,15100,15100,15100,62
20240704,152900,126922980,15010,15010,15010,15010,0
20240704,152800,126922980,15010,15010,15010,15010,0
20240704,152700,126922980,15010,15010,15010,15010,0
20240704,152600,126922980,15010,15010,15010,15010,0
20240704,152500,126922980,15010,15010,15010,15010,0
20240704,152400,126922980,15010,15010,15010,15010,0
20240704,152300,126922980,15010,15010,15010,15010,0
20240704,152200,126922980,15010,15010,15010,15010,0
20240704,152100,126922980,15010,15010,15010,15010,0
20240704,152000,126922980,15010,15010,15010,15010,0
20240704,151900,126922980,15010,15010,15010,15010,1
20240704,151800,126907970,15110,15100,15110,15100,3
20240704,151700,126862660,15110,15110,15110,15110,1
20240704,151600,126847550,15030,15020,15030,15010,71
20240704,151500,125780590,15030,15030,15030,15030,12
20240704,151400,125600230,15110,15110,15110,15110,0
20240704,151300,125600230,15110,15110,15110,15110,0
20240704,151200,125600230,15110,15110,15110,15110,0
20240704,151100,125600230,15110,15110,15110,15110,3
20240704,151000,125554900,15110,15110,15110,15110,4
20240704,150900,125494460,15120,15120,15120,15120,0
20240704,150800,125494460,15120,15120,15120,15120,0
20240704,150700,125494460,15120,15120,15120,15120,0
20240704,150600,125494460,15120,15120,15120,15120,0
20240704,150500,125494460,15120,15120,15120,15120,1
20240704,150400,125479340,15120,15120,15120,15120,0
20240704,150300,125479340,15120,15120,15120,15120,12
20240704,150200,125297900,15140,15140,15140,15140,0
20240704,150100,125297900,15140,15140,15140,15140,0
20240704,150000,125297900,15140,15140,15140,15140,0
20240704,145900,125297900,15140,15110,15140,15110,72
20240704,145800,124208880,15020,15020,15020,15020,0
20240704,145700,124208880,15020,15020,15020,15020,0
20240704,145600,124208880,15020,15020,15020,15020,0
20240704,145500,124208880,15020,15020,15020,15020,0
20240704,145400,124208880,15020,15020,15020,15020,2
20240704,145300,124178840,15120,15120,15120,15120,0
20240704,145200,124178840,15120,15120,15120,15120,0
20240704,145100,124178840,15120,15120,15120,15120,0
20240704,145000,124178840,15120,15010,15120,15010,192
20240704,144900,121290100,15120,15120,15120,15120,0
20240704,144800,121290100,15120,15120,15120,15120,0
20240704,144700,121290100,15120,15120,15120,15120,5
20240704,144600,121214500,15120,15120,15120,15120,0
20240704,144500,121214500,15120,15120,15120,15120,0
20240704,144400,121214500,15120,15120,15120,15120,0
20240704,144300,121214500,15120,15120,15120,15120,0
20240704,144200,121214500,15120,15120,15120,15120,0
20240704,144100,121214500,15120,15120,15120,15120,0
20240704,144000,121214500,15120,15120,15120,15120,0
20240704,143900,121214500,15120,15120,15120,15120,0
20240704,143800,121214500,15120,15050,15120,15050,100
20240704,143700,119702870,15050,15050,15050,15050,1
20240704,143600,119687820,15050,15050,15050,15050,0
20240704,143500,119687820,15050,15050,15050,15050,0
20240704,143400,119687820,15050,15040,15050,15040,34
20240704,143300,119176180,14990,14990,14990,14990,0
20240704,143200,119176180,14990,14990,14990,14990,40
20240704,143100,118576580,14980,14980,14980,14980,0
20240704,143000,118576580,14980,14980,14980,14980,0
20240704,142900,118576580,14980,14990,14990,14980,52
20240704,142800,117797430,14990,15000,15000,14990,46
20240704,142700,117107860,15000,15000,15000,15000,0
20240704,142600,117107860,15000,15000,15000,15000,0
20240704,142500,117107860,15000,15010,15010,15000,4
20240704,142400,117047830,15020,15020,15020,15020,0
20240704,142300,117047830,15020,15020,15020,15020,0
20240704,142200,117047830,15020,15020,15020,15020,0
20240704,142100,117047830,15020,15020,15020,15020,5
20240704,142000,116972730,14990,14990,14990,14990,0
20240704,141900,116972730,14990,14990,14990,14990,0
20240704,141800,116972730,14990,14990,14990,14990,20
20240704,141700,116672930,15020,15020,15020,15020,10
20240704,141600,116522730,14990,14990,14990,14990,0
20240704,141500,116522730,14990,14990,14990,14990,20
20240704,141400,116222930,14980,14980,14980,14980,0
20240704,141300,116222930,14980,14980,14980,14980,0
20240704,141200,116222930,14980,14980,14980,14980,39
20240704,141100,115638710,14990,14990,14990,14990,0
20240704,141000,115638710,14990,14990,14990,14990,0
20240704,140900,115638710,14990,14990,14990,14990,100
20240704,140800,114139710,14990,14990,14990,14990,20
20240704,140700,113839910,14990,14990,14990,14990,0
20240704,140600,113839910,14990,14990,14990,14990,0
20240704,140500,113839910,14990,14990,14990,14990,45
20240704,140400,113165360,14990,14990,14990,14990,0
20240704,140300,113165360,14990,14990,14990,14990,0
20240704,140200,113165360,14990,14990,14990,14990,8
20240704,140100,113045440,14990,14990,14990,14990,0
20240704,140000,113045440,14990,14990,14990,14990,39
20240704,135900,112460830,14990,14990,14990,14990,20
20240704,135800,112161030,14990,15010,15010,14990,564
20240704,135700,103701540,15010,15010,15010,15010,0
20240704,135600,103701540,15010,15010,15010,15010,20
20240704,135500,103401340,15010,15010,15010,15010,0
20240704,135400,103401340,15010,15010,15010,15010,0
20240704,135300,103401340,15010,15010,15010,15010,0
20240704,135200,103401340,15010,15010,15010,15010,20
20240704,135100,103101140,15010,15010,15010,15010,0
20240704,135000,103101140,15010,15010,15010,15010,0
20240704,134900,103101140,15010,15010,15010,15010,20
20240704,134800,102800940,15010,15010,15010,15010,0
20240704,134700,102800940,15010,15010,15010,15010,0
20240704,134600,102800940,15010,15010,15010,15010,20
20240704,134500,102500740,15010,15010,15010,15010,39
20240704,134400,101915350,15010,15010,15010,15010,0
20240704,134300,101915350,15010,15010,15010,15010,20
20240704,134200,101615150,15010,15010,15010,15010,0
20240704,134100,101615150,15010,15010,15010,15010,0
20240704,134000,101615150,15010,15010,15010,15010,0
20240704,133900,101615150,15010,15010,15010,15010,20
20240704,133800,101314950,15010,15010,15010,15010,0
20240704,133700,101314950,15010,15010,15010,15010,0
20240704,133600,101314950,15010,15010,15010,15010,20
20240704,133500,101014750,15010,15010,15010,15010,0
20240704,133400,101014750,15010,15010,15010,15010,0
20240704,133300,101014750,15010,15010,15010,15010,20
20240704,133200,100714550,15010,15010,15010,15010,0
20240704,133100,100714550,15010,15010,15010,15010,0
20240704,133000,100714550,15010,15010,15010,15010,20
20240704,132900,100414350,15020,15020,15020,15020,0
20240704,132800,100414350,15020,15020,15020,15020,0
20240704,132700,100414350,15020,15020,15020,15020,0
20240704,132600,100414350,15020,15020,15020,15020,19
20240704,132500,100128970,15030,15030,15030,15030,0
20240704,132400,100128970,15030,15030,15030,15030,0
20240704,132300,100128970,15030,15030,15030,15030,2
20240704,132200,100098910,15030,15030,15030,15030,0
20240704,132100,100098910,15030,15030,15030,15030,0
20240704,132000,100098910,15030,15030,15030,15030,20
20240704,131900,99798310,15020,15020,15020,15020,0
20240704,131800,99798310,15020,15020,15020,15020,0
20240704,131700,99798310,15020,15020,15020,15020,20
20240704,131600,99497910,15020,15020,15020,15020,0
20240704,131500,99497910,15020,15020,15020,15020,0
20240704,131400,99497910,15020,15020,15020,15020,0
20240704,131300,99497910,15020,15090,15150,15020,86
20240704,131200,98198640,15010,15010,15010,15010,0
20240704,131100,98198640,15010,15010,15010,15010,0
20240704,131000,98198640,15010,15010,15010,15010,20
20240704,130900,97898440,15010,15010,15010,15010,0
20240704,130800,97898440,15010,15010,15010,15010,0
20240704,130700,97898440,15010,15010,15010,15010,20
20240704,130600,97598240,15010,15010,15010,15010,0
20240704,130500,97598240,15010,15010,15010,15010,0
20240704,130400,97598240,15010,15010,15010,15010,20
20240704,130300,97298040,15010,15010,15010,15010,0
20240704,130200,97298040,15010,15010,15010,15010,0
20240704,130100,97298040,15010,15010,15010,15010,20
20240704,130000,96997840,15010,15010,15010,15010,0
20240704,125900,96997840,15010,15010,15010,15010,1
20240704,125800,96982830,15010,15010,15010,15010,0
20240704,125700,96982830,15010,15010,15010,15010,20
20240704,125600,96682630,15020,15020,15020,15020,0
20240704,125500,96682630,15020,15020,15020,15020,0
20240704,125400,96682630,15020,15020,15020,15020,20
20240704,125300,96382230,15010,15010,15010,15010,0
20240704,125200,96382230,15010,15010,15010,15010,0
20240704,125100,96382230,15010,15010,15010,15010,20
20240704,125000,96082030,15010,15010,15010,15010,0
20240704,124900,96082030,15010,15010,15010,15010,0
20240704,124800,96082030,15010,15010,15010,15010,20
20240704,124700,95781830,15010,15010,15010,15010,0
20240704,124600,95781830,15010,15010,15010,15010,0
20240704,124500,95781830,15010,15010,15010,15010,0
20240704,124400,95781830,15010,15010,15010,15010,20
20240704,124300,95481630,15000,15000,15000,15000,0
20240704,124200,95481630,15000,15000,15000,15000,0
20240704,124100,95481630,15000,15000,15000,15000,20
20240704,124000,95181630,15000,15000,15000,15000,10
20240704,123900,95031630,15000,15000,15000,15000,41
20240704,123800,94416630,15000,15000,15000,15000,20
20240704,123700,94116630,15000,15000,15000,15000,0
20240704,123600,94116630,15000,15000,15000,15000,0
20240704,123500,94116630,15000,15020,15020,15000,785
20240704,123400,82334580,15020,15020,15020,15020,0
20240704,123300,82334580,15020,15020,15020,15020,40
20240704,123200,81733780,15020,15020,15020,15020,30
20240704,123100,81283180,15020,15020,15020,15020,20
20240704,123000,80982780,15030,15030,15030,15030,20
20240704,122900,80682180,15030,15030,15030,15030,1
20240704,122800,80667150,15100,15020,15100,15020,33
20240704,122700,80170450,15030,15030,15030,15030,20
20240704,122600,79869850,15030,15030,15030,15030,1
20240704,122500,79854820,15030,15030,15030,15030,20
20240704,122400,79554220,15030,15030,15030,15030,0
20240704,122300,79554220,15030,15030,15030,15030,0
20240704,122200,79554220,15030,15030,15030,15030,20
20240704,122100,79253620,15030,15030,15030,15030,0
20240704,122000,79253620,15030,15030,15030,15030,0
20240704,121900,79253620,15030,15030,15030,15030,20
20240704,121800,78953020,15100,15100,15100,15100,0
20240704,121700,78953020,15100,15100,15100,15100,0
20240704,121600,78953020,15100,15100,15100,15100,0
20240704,121500,78953020,15100,15140,15140,15100,16
20240704,121400,78711020,15150,15150,15150,15150,0
20240704,121300,78711020,15150,15150,15150,15150,0
20240704,121200,78711020,15150,15100,15150,15100,22
20240704,121100,78378720,15100,15100,15100,15100,1
20240704,121000,78363620,15150,15150,15150,15150,5
20240704,120900,78287870,15150,15010,15150,15010,41
20240704,120800,77669520,15150,15150,15150,15150,0
20240704,120700,77669520,15150,15150,15150,15150,0
20240704,120600,77669520,15150,15010,15150,15010,39
20240704,120500,77081470,15150,15150,15150,15150,0
20240704,120400,77081470,15150,15010,15150,15010,8
20240704,120300,76960550,15150,15080,15150,15010,142
20240704,120200,74823350,15150,15110,15150,15080,196
20240704,120100,71863430,15110,15110,15110,15110,0
20240704,120000,71863430,15110,15110,15110,15110,45
20240704,115900,71183480,15120,15120,15120,15120,19
20240704,115800,70896200,15130,15130,15130,15130,0
20240704,115700,70896200,15130,15130,15130,15130,0
20240704,115600,70896200,15130,15130,15130,15130,8
20240704,115500,70775160,15130,15130,15130,15130,0
20240704,115400,70775160,15130,15130,15130,15130,0
20240704,115300,70775160,15130,15130,15130,15130,20
20240704,115200,70472560,15130,15130,15130,15130,6
20240704,115100,70381780,15130,15130,15130,15130,0
20240704,115000,70381780,15130,15130,15130,15130,0
20240704,114900,70381780,15130,15130,15130,15130,20
20240704,114800,70079180,15140,15140,15140,15140,0
20240704,114700,70079180,15140,15140,15140,15140,0
20240704,114600,70079180,15140,15140,15140,15140,2
20240704,114500,70048900,15140,15140,15140,15140,0
20240704,114400,70048900,15140,15140,15140,15140,0
20240704,114300,70048900,15140,15140,15140,15140,23
20240704,114200,69700680,15140,15140,15140,15140,0
20240704,114100,69700680,15140,15140,15140,15140,0
20240704,114000,69700680,15140,15140,15140,15140,20
20240704,113900,69397880,15150,15150,15150,15150,0
20240704,113800,69397880,15150,15150,15150,15150,8
20240704,113700,69276680,15150,15150,15150,15150,0
20240704,113600,69276680,15150,15150,15150,15150,20
20240704,113500,68973680,15150,15150,15150,15150,0
20240704,113400,68973680,15150,15150,15150,15150,0
20240704,113300,68973680,15150,15150,15150,15150,20
20240704,113200,68670680,15150,15150,15150,15150,200
20240704,113100,65640680,15150,15150,15150,15150,0
20240704,113000,65640680,15150,15150,15150,15150,93
20240704,112900,64231730,15150,15150,15150,15150,0
20240704,112800,64231730,15150,15150,15150,15150,0
20240704,112700,64231730,15150,15150,15150,15150,20
20240704,112600,63928730,15180,15180,15180,15180,0
20240704,112500,63928730,15180,15180,15180,15180,32
20240704,112400,63442970,15190,15190,15190,15190,6
20240704,112300,63351830,15190,15160,15190,15160,13
20240704,112200,63154450,15150,15150,15150,15150,0
20240704,112100,63154450,15150,15150,15150,15150,0
20240704,112000,63154450,15150,15150,15150,15150,20
20240704,111900,62851450,15150,15150,15150,15150,0
20240704,111800,62851450,15150,15150,15150,15150,0
20240704,111700,62851450,15150,15150,15150,15150,20
20240704,111600,62548450,15160,15160,15160,15160,0
20240704,111500,62548450,15160,15160,15160,15160,0
20240704,111400,62548450,15160,15160,15160,15160,17
20240704,111300,62290730,15180,15180,15180,15180,570
20240704,111200,53638130,15190,15190,15190,15190,5
20240704,111100,53562180,15180,15190,15190,15180,277
20240704,111000,49357270,15190,15190,15190,15190,0
20240704,110900,49357270,15190,15190,15190,15190,0
20240704,110800,49357270,15190,15190,15190,15190,4
20240704,110700,49296510,15180,15180,15180,15180,20
20240704,110600,48992910,15190,15190,15190,15190,0
20240704,110500,48992910,15190,15190,15190,15190,0
20240704,110400,48992910,15190,15190,15190,15190,16
20240704,110300,48749870,15180,15180,15180,15180,0
20240704,110200,48749870,15180,15180,15180,15180,0
20240704,110100,48749870,15180,15200,15200,15180,30
20240704,110000,48294430,15210,15210,15210,15210,0
20240704,105900,48294430,15210,15210,15210,15210,0
20240704,105800,48294430,15210,15210,15210,15210,10
20240704,105700,48142330,15220,15220,15220,15220,0
20240704,105600,48142330,15220,15220,15220,15220,0
20240704,105500,48142330,15220,15220,15220,15220,0
20240704,105400,48142330,15220,15220,15220,15220,20
20240704,105300,47837930,15310,15310,15310,15310,3
20240704,105200,47792000,15310,15190,15310,15190,59
20240704,105100,46893730,15190,15190,15190,15190,4
20240704,105000,46832970,15220,15220,15220,15220,12
20240704,104900,46650330,15220,15220,15220,15220,0
20240704,104800,46650330,15220,15220,15220,15220,28
20240704,104700,46224170,15310,15310,15310,15310,0
20240704,104600,46224170,15310,15310,15310,15310,242
20240704,104500,42519150,15210,15210,15210,15210,21
20240704,104400,42199740,15310,15310,15310,15310,0
20240704,104300,42199740,15310,15310,15310,15310,96
20240704,104200,40729980,15310,15210,15310,15200,555
20240704,104100,32274040,15210,15210,15210,15210,0
20240704,104000,32274040,15210,15210,15210,15210,0
20240704,103900,32274040,15210,15210,15210,15210,0
20240704,103800,32274040,15210,15210,15210,15210,21
20240704,103700,31954630,15230,15230,15230,15230,10
20240704,103600,31802330,15210,15210,15210,15210,0
20240704,103500,31802330,15210,15210,15210,15210,21
20240704,103400,31482920,15210,15210,15210,15210,0
20240704,103300,31482920,15210,15210,15210,15210,0
20240704,103200,31482920,15210,15210,15210,15210,22
20240704,103100,31148300,15210,15210,15210,15210,0
20240704,103000,31148300,15210,15210,15210,15210,107
20240704,102900,29520830,15210,15210,15210,15210,21
20240704,102800,29201420,15230,15230,15230,15230,8
20240704,102700,29079580,15220,15220,15220,15220,0
20240704,102600,29079580,15220,15220,15220,15220,1
20240704,102500,29064360,15220,15220,15220,15220,20
20240704,102400,28759960,15220,15220,15220,15220,0
20240704,102300,28759960,15220,15220,15220,15220,0
20240704,102200,28759960,15220,15220,15220,15220,21
20240704,102100,28440340,15270,15270,15270,15270,0
20240704,102000,28440340,15270,15270,15270,15270,0
20240704,101900,28440340,15270,15270,15270,15270,5
20240704,101800,28363990,15270,15270,15270,15270,30
20240704,101700,27905890,15210,15210,15210,15210,0
20240704,101600,27905890,15210,15210,15210,15210,61
20240704,101500,26978080,15210,15210,15210,15210,0
20240704,101400,26978080,15210,15210,15210,15210,0
20240704,101300,26978080,15210,15210,15210,15210,0
20240704,101200,26978080,15210,15210,15210,15210,21
20240704,101100,26658670,15200,15200,15200,15200,0
20240704,101000,26658670,15200,15200,15200,15200,0
20240704,100900,26658670,15200,15200,15200,15200,0
20240704,100800,26658670,15200,15200,15200,15200,0
20240704,100700,26658670,15200,15200,15200,15200,0
20240704,100600,26658670,15200,15200,15200,15200,0
20240704,100500,26658670,15200,15200,15200,15200,0
20240704,100400,26658670,15200,15200,15200,15200,0
20240704,100300,26658670,15200,15230,15230,15200,163
20240704,100200,24179650,15240,15240,15240,15240,0
20240704,100100,24179650,15240,15240,15240,15240,0
20240704,100000,24179650,15240,15240,15240,15240,0
20240704,095900,24179650,15240,15230,15240,15230,3
20240704,095800,24133950,15310,15310,15310,15310,2
20240704,095700,24103330,15310,15310,15310,15310,0
20240704,095600,24103330,15310,15310,15310,15310,0
20240704,095500,24103330,15310,15310,15310,15310,0
20240704,095400,24103330,15310,15310,15310,15310,174
20240704,095300,21439390,15310,15310,15310,15310,0
20240704,095200,21439390,15310,15310,15310,15310,0
20240704,095100,21439390,15310,15310,15310,15310,0
20240704,095000,21439390,15310,15310,15310,15310,0
20240704,094900,21439390,15310,15310,15310,15310,0
20240704,094800,21439390,15310,15310,15310,15310,5
20240704,094700,21362840,15310,15310,15310,15310,0
20240704,094600,21362840,15310,15290,15310,15290,33
20240704,094500,20858050,15210,15210,15210,15210,0
20240704,094400,20858050,15210,15210,15210,15210,1
20240704,094300,20842840,15290,15290,15290,15290,0
20240704,094200,20842840,15290,15290,15290,15290,5
20240704,094100,20766390,15290,15290,15290,15290,11
20240704,094000,20598200,15290,15290,15290,15290,0
20240704,093900,20598200,15290,15290,15290,15290,0
20240704,093800,20598200,15290,15290,15290,15290,1
20240704,093700,20582910,15290,15290,15290,15290,0
20240704,093600,20582910,15290,15200,15290,15200,66
20240704,093500,19574940,15200,15200,15200,15200,0
20240704,093400,19574940,15200,15200,15200,15200,0
20240704,093300,19574940,15200,15200,15200,15200,0
20240704,093200,19574940,15200,15200,15200,15200,0
20240704,093100,19574940,15200,15180,15200,15180,646
20240704,093000,9758860,15180,15180,15180,15180,10
20240704,092900,9607060,15170,15170,15170,15170,0
20240704,092800,9607060,15170,15170,15170,15170,0
20240704,092700,9607060,15170,15170,15170,15170,0
20240704,092600,9607060,15170,15170,15170,15170,5
20240704,092500,9531210,15170,15170,15170,15170,50
20240704,092400,8772710,15170,15170,15170,15170,0
20240704,092300,8772710,15170,15170,15170,15170,1
20240704,092200,8757540,15170,15170,15170,15170,0
20240704,092100,8757540,15170,15170,15170,15170,0
20240704,092000,8757540,15170,15170,15170,15170,3
20240704,091900,8712030,15170,15170,15170,15170,2
20240704,091800,8681690,15170,15160,15170,15160,356
20240704,091700,3284680,15160,15160,15160,15160,0
20240704,091600,3284680,15160,15160,15160,15160,0
20240704,091500,3284680,15160,15160,15160,15160,16
20240704,091400,3042120,15160,15160,15160,15160,0
20240704,091300,3042120,15160,15160,15160,15160,0
20240704,091200,3042120,15160,15160,15160,15160,0
20240704,091100,3042120,15160,15160,15160,15160,0
20240704,091000,3042120,15160,15160,15160,15160,0
20240704,090900,3042120,15160,15160,15160,15160,0
20240704,090800,3042120,15160,15160,15160,15160,50
20240704,090700,2284120,15160,15160,15160,15160,43
20240704,090600,1632240,15160,15160,15160,15160,6
20240704,090500,1541280,15160,15160,15160,15160,1
20240704,090400,1526120,15120,15120,15120,15120,1
20240704,090300,1511000,15110,15110,15110,15110,0
20240704,090200,1511000,15110,15110,15110,15110,100
20240704,090100,0,15150,15150,15150,15150,0
20240704,090000,0,15150,15150,15150,15150,0