KissMeData/007770/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,185100,48661660,13480,13480,13480,13480,16
20240701,185000,48661660,13480,13480,13480,13480,0
20240701,184900,48661660,13480,13480,13480,13480,0
20240701,184800,48661660,13480,13480,13480,13480,0
20240701,184700,48661660,13480,13480,13480,13480,0
20240701,184600,48661660,13480,13480,13480,13480,0
20240701,184500,48661660,13480,13480,13480,13480,0
20240701,184400,48661660,13480,13480,13480,13480,0
20240701,184300,48661660,13480,13480,13480,13480,0
20240701,184200,48661660,13480,13480,13480,13480,0
20240701,184100,48661660,13480,13480,13480,13480,0
20240701,184000,48661660,13480,13480,13480,13480,0
20240701,183900,48661660,13480,13480,13480,13480,0
20240701,183800,48661660,13480,13480,13480,13480,0
20240701,183700,48661660,13480,13480,13480,13480,0
20240701,183600,48661660,13480,13480,13480,13480,0
20240701,183500,48661660,13480,13480,13480,13480,0
20240701,183400,48661660,13480,13480,13480,13480,0
20240701,183300,48661660,13480,13480,13480,13480,0
20240701,183200,48661660,13480,13480,13480,13480,0
20240701,183100,48661660,13480,13480,13480,13480,0
20240701,183000,48661660,13480,13480,13480,13480,0
20240701,182900,48661660,13480,13480,13480,13480,0
20240701,182800,48661660,13480,13480,13480,13480,0
20240701,182700,48661660,13480,13480,13480,13480,0
20240701,182600,48661660,13480,13480,13480,13480,0
20240701,182500,48661660,13480,13480,13480,13480,0
20240701,182400,48661660,13480,13480,13480,13480,0
20240701,182300,48661660,13480,13480,13480,13480,0
20240701,182200,48661660,13480,13480,13480,13480,0
20240701,182100,48661660,13480,13480,13480,13480,16
20240701,182000,48661660,13480,13480,13480,13480,0
20240701,181900,48661660,13480,13480,13480,13480,0
20240701,181800,48661660,13480,13480,13480,13480,0
20240701,181700,48661660,13480,13480,13480,13480,0
20240701,181600,48661660,13480,13480,13480,13480,0
20240701,181500,48661660,13480,13480,13480,13480,0
20240701,181400,48661660,13480,13480,13480,13480,0
20240701,181300,48661660,13480,13480,13480,13480,0
20240701,181200,48661660,13480,13480,13480,13480,0
20240701,181100,48661660,13480,13480,13480,13480,0
20240701,181000,48661660,13480,13480,13480,13480,0
20240701,180900,48661660,13480,13480,13480,13480,0
20240701,180800,48661660,13480,13480,13480,13480,0
20240701,180700,48661660,13480,13480,13480,13480,0
20240701,180600,48661660,13480,13480,13480,13480,0
20240701,180500,48661660,13480,13480,13480,13480,0
20240701,180400,48661660,13480,13480,13480,13480,0
20240701,180300,48661660,13480,13480,13480,13480,0
20240701,180200,48661660,13480,13480,13480,13480,0
20240701,180100,48661660,13480,13480,13480,13480,0
20240701,180000,48661660,13480,13480,13480,13480,0
20240701,175900,48661660,13480,13480,13480,13480,0
20240701,175800,48661660,13480,13480,13480,13480,0
20240701,175700,48661660,13480,13480,13480,13480,0
20240701,175600,48661660,13480,13480,13480,13480,0
20240701,175500,48661660,13480,13480,13480,13480,0
20240701,175400,48661660,13480,13480,13480,13480,0
20240701,175300,48661660,13480,13480,13480,13480,0
20240701,175200,48661660,13480,13480,13480,13480,0
20240701,175100,48661660,13480,13480,13480,13480,16
20240701,175000,48661660,13480,13480,13480,13480,0
20240701,174900,48661660,13480,13480,13480,13480,0
20240701,174800,48661660,13480,13480,13480,13480,0
20240701,174700,48661660,13480,13480,13480,13480,0
20240701,174600,48661660,13480,13480,13480,13480,0
20240701,174500,48661660,13480,13480,13480,13480,0
20240701,174400,48661660,13480,13480,13480,13480,0
20240701,174300,48661660,13480,13480,13480,13480,0
20240701,174200,48661660,13480,13480,13480,13480,0
20240701,174100,48661660,13480,13480,13480,13480,0
20240701,174000,48661660,13480,13480,13480,13480,0
20240701,173900,48661660,13480,13480,13480,13480,0
20240701,173800,48661660,13480,13480,13480,13480,0
20240701,173700,48661660,13480,13480,13480,13480,0
20240701,173600,48661660,13480,13480,13480,13480,0
20240701,173500,48661660,13480,13480,13480,13480,0
20240701,173400,48661660,13480,13480,13480,13480,0
20240701,173300,48661660,13480,13480,13480,13480,0
20240701,173200,48661660,13480,13480,13480,13480,0
20240701,173100,48661660,13480,13480,13480,13480,0
20240701,173000,48661660,13480,13480,13480,13480,0
20240701,172900,48661660,13480,13480,13480,13480,0
20240701,172800,48661660,13480,13480,13480,13480,0
20240701,172700,48661660,13480,13480,13480,13480,0
20240701,172600,48661660,13480,13480,13480,13480,0
20240701,172500,48661660,13480,13480,13480,13480,0
20240701,172400,48661660,13480,13480,13480,13480,0
20240701,172300,48661660,13480,13480,13480,13480,0
20240701,172200,48661660,13480,13480,13480,13480,0
20240701,172100,48661660,13480,13480,13480,13480,16
20240701,172000,48661660,13480,13480,13480,13480,0
20240701,171900,48661660,13480,13480,13480,13480,0
20240701,171800,48661660,13480,13480,13480,13480,0
20240701,171700,48661660,13480,13480,13480,13480,0
20240701,171600,48661660,13480,13480,13480,13480,0
20240701,171500,48661660,13480,13480,13480,13480,0
20240701,171400,48661660,13480,13480,13480,13480,0
20240701,171300,48661660,13480,13480,13480,13480,0
20240701,171200,48661660,13480,13480,13480,13480,0
20240701,171100,48661660,13480,13480,13480,13480,0
20240701,171000,48661660,13480,13480,13480,13480,0
20240701,170900,48661660,13480,13480,13480,13480,0
20240701,170800,48661660,13480,13480,13480,13480,0
20240701,170700,48661660,13480,13480,13480,13480,0
20240701,170600,48661660,13480,13480,13480,13480,0
20240701,170500,48661660,13480,13480,13480,13480,0
20240701,170400,48661660,13480,13480,13480,13480,0
20240701,170300,48661660,13480,13480,13480,13480,0
20240701,170200,48661660,13480,13480,13480,13480,0
20240701,170100,48661660,13480,13480,13480,13480,0
20240701,170000,48661660,13480,13480,13480,13480,0
20240701,165900,48661660,13480,13480,13480,13480,0
20240701,165800,48661660,13480,13480,13480,13480,0
20240701,165700,48661660,13480,13480,13480,13480,0
20240701,165600,48661660,13480,13480,13480,13480,0
20240701,165500,48661660,13480,13480,13480,13480,0
20240701,165400,48661660,13480,13480,13480,13480,0
20240701,165300,48661660,13480,13480,13480,13480,0
20240701,165200,48661660,13480,13480,13480,13480,0
20240701,165100,48661660,13480,13480,13480,13480,16
20240701,165000,48661660,13480,13480,13480,13480,0
20240701,164900,48661660,13480,13480,13480,13480,0
20240701,164800,48661660,13480,13480,13480,13480,0
20240701,164700,48661660,13480,13480,13480,13480,0
20240701,164600,48661660,13480,13480,13480,13480,0
20240701,164500,48661660,13480,13480,13480,13480,0
20240701,164400,48661660,13480,13480,13480,13480,0
20240701,164300,48661660,13480,13480,13480,13480,0
20240701,164200,48661660,13480,13480,13480,13480,0
20240701,164100,48661660,13480,13480,13480,13480,0
20240701,164000,48661660,13480,13480,13480,13480,0
20240701,163900,48661660,13480,13480,13480,13480,0
20240701,163800,48661660,13480,13480,13480,13480,0
20240701,163700,48661660,13480,13480,13480,13480,0
20240701,163600,48661660,13480,13480,13480,13480,0
20240701,163500,48661660,13480,13480,13480,13480,0
20240701,163400,48661660,13480,13480,13480,13480,0
20240701,163300,48661660,13480,13480,13480,13480,0
20240701,163200,48661660,13480,13480,13480,13480,0
20240701,163100,48661660,13480,13480,13480,13480,0
20240701,163000,48661660,13480,13480,13480,13480,0
20240701,162900,48661660,13480,13480,13480,13480,0
20240701,162800,48661660,13480,13480,13480,13480,0
20240701,162700,48661660,13480,13480,13480,13480,0
20240701,162600,48661660,13480,13480,13480,13480,0
20240701,162500,48661660,13480,13480,13480,13480,0
20240701,162400,48661660,13480,13480,13480,13480,0
20240701,162300,48661660,13480,13480,13480,13480,0
20240701,162200,48661660,13480,13480,13480,13480,0
20240701,162100,48661660,13480,13480,13480,13480,16
20240701,162000,48661660,13480,13480,13480,13480,0
20240701,161900,48661660,13480,13480,13480,13480,0
20240701,161800,48661660,13480,13480,13480,13480,0
20240701,161700,48661660,13480,13480,13480,13480,0
20240701,161600,48661660,13480,13480,13480,13480,0
20240701,161500,48661660,13480,13480,13480,13480,0
20240701,161400,48661660,13480,13480,13480,13480,0
20240701,161300,48661660,13480,13480,13480,13480,0
20240701,161200,48661660,13480,13480,13480,13480,0
20240701,161100,48661660,13480,13480,13480,13480,0
20240701,161000,48661660,13480,13480,13480,13480,0
20240701,160900,48661660,13480,13480,13480,13480,0
20240701,160800,48661660,13480,13480,13480,13480,0
20240701,160700,48661660,13480,13480,13480,13480,0
20240701,160600,48661660,13480,13480,13480,13480,0
20240701,160500,48661660,13480,13480,13480,13480,0
20240701,160400,48661660,13480,13480,13480,13480,0
20240701,160300,48661660,13480,13480,13480,13480,0
20240701,160200,48661660,13480,13480,13480,13480,0
20240701,160100,48661660,13480,13480,13480,13480,0
20240701,160000,48661660,13480,13480,13480,13480,0
20240701,155900,48661660,13480,13480,13480,13480,0
20240701,155800,48661660,13480,13480,13480,13480,0
20240701,155700,48661660,13480,13480,13480,13480,0
20240701,155600,48661660,13480,13480,13480,13480,0
20240701,155500,48661660,13480,13480,13480,13480,0
20240701,155400,48661660,13480,13480,13480,13480,0
20240701,155300,48661660,13480,13480,13480,13480,0
20240701,155200,48661660,13480,13480,13480,13480,0
20240701,155100,48661660,13480,13480,13480,13480,16
20240701,155000,48661660,13480,13480,13480,13480,0
20240701,154900,48661660,13480,13480,13480,13480,0
20240701,154800,48661660,13480,13480,13480,13480,0
20240701,154700,48661660,13480,13480,13480,13480,0
20240701,154600,48661660,13480,13480,13480,13480,0
20240701,154500,48661660,13480,13480,13480,13480,0
20240701,154400,48661660,13480,13480,13480,13480,0
20240701,154300,48661660,13480,13480,13480,13480,0
20240701,154200,48661660,13480,13480,13480,13480,0
20240701,154100,48661660,13480,13480,13480,13480,0
20240701,154000,48661660,13480,13480,13480,13480,0
20240701,153900,48661660,13480,13480,13480,13480,0
20240701,153800,48661660,13480,13480,13480,13480,0
20240701,153700,48661660,13480,13480,13480,13480,0
20240701,153600,48661660,13480,13480,13480,13480,0
20240701,153500,48661660,13480,13480,13480,13480,0
20240701,153400,48661660,13480,13480,13480,13480,0
20240701,153300,48661660,13480,13480,13480,13480,0
20240701,153200,48661660,13480,13480,13480,13480,0
20240701,153100,48661660,13480,13480,13480,13480,0
20240701,153000,48661660,13480,13480,13480,13480,16
20240701,152900,48445980,13490,13490,13490,13490,0
20240701,152800,48445980,13490,13490,13490,13490,0
20240701,152700,48445980,13490,13490,13490,13490,0
20240701,152600,48445980,13490,13490,13490,13490,0
20240701,152500,48445980,13490,13490,13490,13490,0
20240701,152400,48445980,13490,13490,13490,13490,0
20240701,152300,48445980,13490,13490,13490,13490,0
20240701,152200,48445980,13490,13490,13490,13490,0
20240701,152100,48445980,13490,13490,13490,13490,0
20240701,152000,48445980,13490,13490,13490,13490,0
20240701,151900,48445980,13490,13490,13490,13490,1
20240701,151800,48432490,13390,13390,13390,13390,0
20240701,151700,48432490,13390,13390,13390,13390,0
20240701,151600,48432490,13390,13400,13400,13390,21
20240701,151500,48151290,13400,13400,13400,13400,0
20240701,151400,48151290,13400,13400,13400,13400,0
20240701,151300,48151290,13400,13400,13400,13400,0
20240701,151200,48151290,13400,13400,13400,13400,0
20240701,151100,48151290,13400,13400,13400,13400,91
20240701,151000,46931890,13390,13390,13390,13390,75
20240701,150900,45927640,13390,13390,13390,13390,0
20240701,150800,45927640,13390,13400,13400,13390,31
20240701,150700,45512500,13390,13390,13390,13390,0
20240701,150600,45512500,13390,13390,13390,13390,0
20240701,150500,45512500,13390,13390,13390,13390,0
20240701,150400,45512500,13390,13390,13390,13390,0
20240701,150300,45512500,13390,13390,13390,13390,1
20240701,150200,45499110,13390,13390,13390,13390,0
20240701,150100,45499110,13390,13390,13390,13390,0
20240701,150000,45499110,13390,13390,13390,13390,0
20240701,145900,45499110,13390,13390,13390,13390,0
20240701,145800,45499110,13390,13390,13390,13390,40
20240701,145700,44963510,13390,13390,13390,13390,0
20240701,145600,44963510,13390,13390,13390,13390,0
20240701,145500,44963510,13390,13390,13390,13390,0
20240701,145400,44963510,13390,13390,13390,13390,0
20240701,145300,44963510,13390,13390,13390,13390,0
20240701,145200,44963510,13390,13390,13390,13390,0
20240701,145100,44963510,13390,13390,13390,13390,0
20240701,145000,44963510,13390,13390,13390,13390,0
20240701,144900,44963510,13390,13420,13420,13390,388
20240701,144800,39761430,13430,13430,13430,13430,0
20240701,144700,39761430,13430,13430,13430,13430,0
20240701,144600,39761430,13430,13430,13430,13430,0
20240701,144500,39761430,13430,13430,13430,13430,19
20240701,144400,39506260,13430,13430,13430,13430,0
20240701,144300,39506260,13430,13430,13430,13430,0
20240701,144200,39506260,13430,13430,13430,13430,0
20240701,144100,39506260,13430,13430,13430,13430,0
20240701,144000,39506260,13430,13430,13430,13430,0
20240701,143900,39506260,13430,13430,13430,13430,100
20240701,143800,38163260,13440,13440,13440,13440,0
20240701,143700,38163260,13440,13440,13440,13440,0
20240701,143600,38163260,13440,13440,13440,13440,0
20240701,143500,38163260,13440,13440,13440,13440,0
20240701,143400,38163260,13440,13440,13440,13440,20
20240701,143300,37894460,13440,13440,13440,13440,0
20240701,143200,37894460,13440,13440,13440,13440,0
20240701,143100,37894460,13440,13440,13440,13440,0
20240701,143000,37894460,13440,13440,13440,13440,0
20240701,142900,37894460,13440,13440,13440,13440,0
20240701,142800,37894460,13440,13440,13440,13440,0
20240701,142700,37894460,13440,13440,13440,13440,0
20240701,142600,37894460,13440,13440,13440,13440,0
20240701,142500,37894460,13440,13440,13440,13440,0
20240701,142400,37894460,13440,13440,13440,13440,0
20240701,142300,37894460,13440,13440,13440,13440,0
20240701,142200,37894460,13440,13440,13440,13440,0
20240701,142100,37894460,13440,13440,13440,13440,0
20240701,142000,37894460,13440,13440,13440,13440,0
20240701,141900,37894460,13440,13440,13440,13440,0
20240701,141800,37894460,13440,13440,13440,13440,0
20240701,141700,37894460,13440,13440,13440,13440,0
20240701,141600,37894460,13440,13440,13440,13440,0
20240701,141500,37894460,13440,13440,13440,13440,0
20240701,141400,37894460,13440,13440,13440,13440,0
20240701,141300,37894460,13440,13440,13440,13440,0
20240701,141200,37894460,13440,13440,13440,13440,1
20240701,141100,37881020,13440,13440,13440,13440,0
20240701,141000,37881020,13440,13440,13440,13440,0
20240701,140900,37881020,13440,13440,13440,13440,0
20240701,140800,37881020,13440,13440,13440,13440,0
20240701,140700,37881020,13440,13440,13440,13440,0
20240701,140600,37881020,13440,13440,13440,13440,27
20240701,140500,37518140,13580,13580,13580,13580,0
20240701,140400,37518140,13580,13580,13580,13580,0
20240701,140300,37518140,13580,13580,13580,13580,0
20240701,140200,37518140,13580,13580,13580,13580,0
20240701,140100,37518140,13580,13580,13580,13580,0
20240701,140000,37518140,13580,13580,13580,13580,0
20240701,135900,37518140,13580,13580,13580,13580,0
20240701,135800,37518140,13580,13580,13580,13580,0
20240701,135700,37518140,13580,13580,13580,13580,0
20240701,135600,37518140,13580,13580,13580,13580,0
20240701,135500,37518140,13580,13580,13580,13580,0
20240701,135400,37518140,13580,13580,13580,13580,0
20240701,135300,37518140,13580,13580,13580,13580,0
20240701,135200,37518140,13580,13580,13580,13580,0
20240701,135100,37518140,13580,13580,13580,13580,0
20240701,135000,37518140,13580,13580,13580,13580,0
20240701,134900,37518140,13580,13580,13580,13580,0
20240701,134800,37518140,13580,13580,13580,13580,0
20240701,134700,37518140,13580,13580,13580,13580,0
20240701,134600,37518140,13580,13580,13580,13580,0
20240701,134500,37518140,13580,13580,13580,13580,0
20240701,134400,37518140,13580,13580,13580,13580,0
20240701,134300,37518140,13580,13580,13580,13580,0
20240701,134200,37518140,13580,13580,13580,13580,0
20240701,134100,37518140,13580,13580,13580,13580,0
20240701,134000,37518140,13580,13580,13580,13580,0
20240701,133900,37518140,13580,13580,13580,13580,0
20240701,133800,37518140,13580,13580,13580,13580,0
20240701,133700,37518140,13580,13580,13580,13580,0
20240701,133600,37518140,13580,13580,13580,13580,0
20240701,133500,37518140,13580,13580,13580,13580,0
20240701,133400,37518140,13580,13580,13580,13580,0
20240701,133300,37518140,13580,13580,13580,13580,0
20240701,133200,37518140,13580,13580,13580,13580,0
20240701,133100,37518140,13580,13580,13580,13580,0
20240701,133000,37518140,13580,13580,13580,13580,0
20240701,132900,37518140,13580,13580,13580,13580,0
20240701,132800,37518140,13580,13580,13580,13580,0
20240701,132700,37518140,13580,13580,13580,13580,0
20240701,132600,37518140,13580,13580,13580,13580,0
20240701,132500,37518140,13580,13580,13580,13580,0
20240701,132400,37518140,13580,13580,13580,13580,0
20240701,132300,37518140,13580,13580,13580,13580,0
20240701,132200,37518140,13580,13580,13580,13580,0
20240701,132100,37518140,13580,13580,13580,13580,0
20240701,132000,37518140,13580,13580,13580,13580,0
20240701,131900,37518140,13580,13580,13580,13580,0
20240701,131800,37518140,13580,13580,13580,13580,0
20240701,131700,37518140,13580,13580,13580,13580,0
20240701,131600,37518140,13580,13580,13580,13580,0
20240701,131500,37518140,13580,13580,13580,13580,0
20240701,131400,37518140,13580,13580,13580,13580,0
20240701,131300,37518140,13580,13580,13580,13580,0
20240701,131200,37518140,13580,13580,13580,13580,0
20240701,131100,37518140,13580,13580,13580,13580,24
20240701,131000,37192220,13440,13440,13440,13440,17
20240701,130900,36963740,13610,13610,13610,13610,0
20240701,130800,36963740,13610,13610,13610,13610,0
20240701,130700,36963740,13610,13610,13610,13610,0
20240701,130600,36963740,13610,13610,13610,13610,0
20240701,130500,36963740,13610,13610,13610,13610,0
20240701,130400,36963740,13610,13610,13610,13610,0
20240701,130300,36963740,13610,13610,13610,13610,0
20240701,130200,36963740,13610,13610,13610,13610,0
20240701,130100,36963740,13610,13610,13610,13610,0
20240701,130000,36963740,13610,13610,13610,13610,0
20240701,125900,36963740,13610,13610,13610,13610,0
20240701,125800,36963740,13610,13610,13610,13610,0
20240701,125700,36963740,13610,13610,13610,13610,0
20240701,125600,36963740,13610,13610,13610,13610,0
20240701,125500,36963740,13610,13610,13610,13610,0
20240701,125400,36963740,13610,13610,13610,13610,0
20240701,125300,36963740,13610,13610,13610,13610,231
20240701,125200,33819830,13610,13610,13610,13610,0
20240701,125100,33819830,13610,13610,13610,13610,0
20240701,125000,33819830,13610,13610,13610,13610,0
20240701,124900,33819830,13610,13610,13610,13610,0
20240701,124800,33819830,13610,13610,13610,13610,0
20240701,124700,33819830,13610,13610,13610,13610,0
20240701,124600,33819830,13610,13610,13610,13610,0
20240701,124500,33819830,13610,13610,13610,13610,0
20240701,124400,33819830,13610,13610,13610,13610,0
20240701,124300,33819830,13610,13610,13610,13610,0
20240701,124200,33819830,13610,13610,13610,13610,0
20240701,124100,33819830,13610,13610,13610,13610,0
20240701,124000,33819830,13610,13610,13610,13610,0
20240701,123900,33819830,13610,13610,13610,13610,0
20240701,123800,33819830,13610,13610,13610,13610,0
20240701,123700,33819830,13610,13610,13610,13610,1
20240701,123600,33806220,13610,13610,13610,13610,0
20240701,123500,33806220,13610,13610,13610,13610,0
20240701,123400,33806220,13610,13610,13610,13610,0
20240701,123300,33806220,13610,13610,13610,13610,0
20240701,123200,33806220,13610,13610,13610,13610,0
20240701,123100,33806220,13610,13610,13610,13610,0
20240701,123000,33806220,13610,13610,13610,13610,0
20240701,122900,33806220,13610,13590,13610,13590,2
20240701,122800,33779020,13430,13430,13430,13430,0
20240701,122700,33779020,13430,13430,13430,13430,0
20240701,122600,33779020,13430,13430,13430,13430,0
20240701,122500,33779020,13430,13430,13430,13430,25
20240701,122400,33443270,13620,13620,13620,13620,0
20240701,122300,33443270,13620,13620,13620,13620,0
20240701,122200,33443270,13620,13620,13620,13620,0
20240701,122100,33443270,13620,13620,13620,13620,0
20240701,122000,33443270,13620,13620,13620,13620,0
20240701,121900,33443270,13620,13620,13620,13620,0
20240701,121800,33443270,13620,13620,13620,13620,0
20240701,121700,33443270,13620,13620,13620,13620,0
20240701,121600,33443270,13620,13620,13620,13620,3
20240701,121500,33402410,13640,13640,13640,13640,0
20240701,121400,33402410,13640,13640,13640,13640,0
20240701,121300,33402410,13640,13640,13640,13640,0
20240701,121200,33402410,13640,13640,13640,13640,0
20240701,121100,33402410,13640,13640,13640,13640,0
20240701,121000,33402410,13640,13640,13640,13640,1
20240701,120900,33388770,13640,13640,13640,13640,0
20240701,120800,33388770,13640,13600,13640,13600,3
20240701,120700,33347910,13600,13600,13600,13600,0
20240701,120600,33347910,13600,13600,13600,13600,0
20240701,120500,33347910,13600,13580,13600,13580,350
20240701,120400,28589740,13600,13420,13600,13420,500
20240701,120300,21854550,13420,13420,13420,13420,0
20240701,120200,21854550,13420,13420,13420,13420,0
20240701,120100,21854550,13420,13420,13420,13420,0
20240701,120000,21854550,13420,13420,13420,13420,0
20240701,115900,21854550,13420,13420,13420,13420,0
20240701,115800,21854550,13420,13420,13420,13420,0
20240701,115700,21854550,13420,13420,13420,13420,0
20240701,115600,21854550,13420,13400,13420,13400,50
20240701,115500,21184510,13400,13400,13400,13400,2
20240701,115400,21157710,13380,13380,13380,13380,0
20240701,115300,21157710,13380,13380,13380,13380,0
20240701,115200,21157710,13380,13390,13390,13380,26
20240701,115100,20809800,13390,13390,13390,13390,0
20240701,115000,20809800,13390,13390,13390,13390,0
20240701,114900,20809800,13390,13390,13390,13390,322
20240701,114800,16498220,13390,13390,13390,13390,0
20240701,114700,16498220,13390,13390,13390,13390,0
20240701,114600,16498220,13390,13390,13390,13390,0
20240701,114500,16498220,13390,13390,13390,13390,0
20240701,114400,16498220,13390,13390,13390,13390,0
20240701,114300,16498220,13390,13390,13390,13390,0
20240701,114200,16498220,13390,13390,13390,13390,0
20240701,114100,16498220,13390,13390,13390,13390,0
20240701,114000,16498220,13390,13390,13390,13390,0
20240701,113900,16498220,13390,13390,13390,13390,0
20240701,113800,16498220,13390,13390,13390,13390,0
20240701,113700,16498220,13390,13390,13390,13390,0
20240701,113600,16498220,13390,13390,13390,13390,0
20240701,113500,16498220,13390,13390,13390,13390,0
20240701,113400,16498220,13390,13390,13390,13390,0
20240701,113300,16498220,13390,13390,13390,13390,0
20240701,113200,16498220,13390,13390,13390,13390,0
20240701,113100,16498220,13390,13390,13390,13390,0
20240701,113000,16498220,13390,13390,13390,13390,0
20240701,112900,16498220,13390,13390,13390,13390,0
20240701,112800,16498220,13390,13390,13390,13390,0
20240701,112700,16498220,13390,13390,13390,13390,0
20240701,112600,16498220,13390,13390,13390,13390,0
20240701,112500,16498220,13390,13390,13390,13390,0
20240701,112400,16498220,13390,13390,13390,13390,0
20240701,112300,16498220,13390,13410,13410,13390,390
20240701,112200,11276080,13430,13430,13430,13430,0
20240701,112100,11276080,13430,13430,13430,13430,0
20240701,112000,11276080,13430,13430,13430,13430,0
20240701,111900,11276080,13430,13430,13430,13430,0
20240701,111800,11276080,13430,13430,13430,13430,0
20240701,111700,11276080,13430,13430,13430,13430,0
20240701,111600,11276080,13430,13430,13430,13430,0
20240701,111500,11276080,13430,13430,13430,13430,0
20240701,111400,11276080,13430,13430,13430,13430,0
20240701,111300,11276080,13430,13430,13430,13430,0
20240701,111200,11276080,13430,13430,13430,13430,0
20240701,111100,11276080,13430,13430,13430,13430,1
20240701,111000,11262650,13440,13440,13440,13440,0
20240701,110900,11262650,13440,13440,13440,13440,0
20240701,110800,11262650,13440,13440,13440,13440,0
20240701,110700,11262650,13440,13440,13440,13440,0
20240701,110600,11262650,13440,13440,13440,13440,0
20240701,110500,11262650,13440,13440,13440,13440,0
20240701,110400,11262650,13440,13440,13440,13440,0
20240701,110300,11262650,13440,13440,13440,13440,0
20240701,110200,11262650,13440,13440,13440,13440,0
20240701,110100,11262650,13440,13440,13440,13440,0
20240701,110000,11262650,13440,13440,13440,13440,0
20240701,105900,11262650,13440,13440,13440,13440,0
20240701,105800,11262650,13440,13440,13440,13440,0
20240701,105700,11262650,13440,13440,13440,13440,1
20240701,105600,11249210,13440,13440,13440,13440,0
20240701,105500,11249210,13440,13440,13440,13440,1
20240701,105400,11235770,13380,13380,13380,13380,0
20240701,105300,11235770,13380,13380,13380,13380,0
20240701,105200,11235770,13380,13380,13380,13380,0
20240701,105100,11235770,13380,13380,13380,13380,0
20240701,105000,11235770,13380,13380,13380,13380,0
20240701,104900,11235770,13380,13380,13380,13380,0
20240701,104800,11235770,13380,13380,13380,13380,0
20240701,104700,11235770,13380,13380,13380,13380,0
20240701,104600,11235770,13380,13380,13380,13380,0
20240701,104500,11235770,13380,13380,13380,13380,0
20240701,104400,11235770,13380,13380,13380,13380,0
20240701,104300,11235770,13380,13380,13380,13380,0
20240701,104200,11235770,13380,13380,13380,13380,0
20240701,104100,11235770,13380,13380,13380,13380,0
20240701,104000,11235770,13380,13380,13380,13380,0
20240701,103900,11235770,13380,13380,13380,13380,0
20240701,103800,11235770,13380,13380,13380,13380,0
20240701,103700,11235770,13380,13380,13380,13380,0
20240701,103600,11235770,13380,13380,13380,13380,0
20240701,103500,11235770,13380,13380,13380,13380,0
20240701,103400,11235770,13380,13380,13380,13380,0
20240701,103300,11235770,13380,13380,13380,13380,0
20240701,103200,11235770,13380,13380,13380,13380,0
20240701,103100,11235770,13380,13380,13380,13380,0
20240701,103000,11235770,13380,13380,13380,13380,0
20240701,102900,11235770,13380,13380,13380,13380,0
20240701,102800,11235770,13380,13380,13380,13380,0
20240701,102700,11235770,13380,13380,13380,13380,0
20240701,102600,11235770,13380,13380,13380,13380,50
20240701,102500,10566770,13450,13450,13450,13450,0
20240701,102400,10566770,13450,13450,13450,13450,0
20240701,102300,10566770,13450,13450,13450,13450,0
20240701,102200,10566770,13450,13450,13450,13450,0
20240701,102100,10566770,13450,13450,13450,13450,0
20240701,102000,10566770,13450,13450,13450,13450,0
20240701,101900,10566770,13450,13450,13450,13450,20
20240701,101800,10297770,13450,13450,13450,13450,0
20240701,101700,10297770,13450,13450,13450,13450,0
20240701,101600,10297770,13450,13450,13450,13450,0
20240701,101500,10297770,13450,13450,13450,13450,0
20240701,101400,10297770,13450,13450,13450,13450,0
20240701,101300,10297770,13450,13450,13450,13450,0
20240701,101200,10297770,13450,13450,13450,13450,0
20240701,101100,10297770,13450,13450,13450,13450,0
20240701,101000,10297770,13450,13450,13450,13450,0
20240701,100900,10297770,13450,13450,13450,13450,0
20240701,100800,10297770,13450,13450,13450,13450,0
20240701,100700,10297770,13450,13450,13450,13450,0
20240701,100600,10297770,13450,13450,13450,13450,87
20240701,100500,9127620,13450,13450,13450,13450,0
20240701,100400,9127620,13450,13450,13450,13450,0
20240701,100300,9127620,13450,13450,13450,13450,0
20240701,100200,9127620,13450,13450,13450,13450,0
20240701,100100,9127620,13450,13450,13450,13450,0
20240701,100000,9127620,13450,13450,13450,13450,1
20240701,095900,9114170,13380,13380,13380,13380,0
20240701,095800,9114170,13380,13380,13380,13380,0
20240701,095700,9114170,13380,13380,13380,13380,0
20240701,095600,9114170,13380,13390,13390,13380,320
20240701,095500,4830820,13380,13380,13380,13380,0
20240701,095400,4830820,13380,13380,13380,13380,0
20240701,095300,4830820,13380,13380,13380,13380,0
20240701,095200,4830820,13380,13380,13380,13380,0
20240701,095100,4830820,13380,13380,13380,13380,0
20240701,095000,4830820,13380,13380,13380,13380,0
20240701,094900,4830820,13380,13380,13380,13380,0
20240701,094800,4830820,13380,13380,13380,13380,0
20240701,094700,4830820,13380,13380,13380,13380,0
20240701,094600,4830820,13380,13380,13380,13380,0
20240701,094500,4830820,13380,13380,13380,13380,1
20240701,094400,4817440,13380,13380,13380,13380,10
20240701,094300,4683640,13370,13370,13370,13370,0
20240701,094200,4683640,13370,13370,13370,13370,0
20240701,094100,4683640,13370,13370,13370,13370,0
20240701,094000,4683640,13370,13370,13370,13370,32
20240701,093900,4255800,13370,13370,13370,13370,18
20240701,093800,4015140,13370,13380,13380,13370,35
20240701,093700,3547090,13500,13500,13500,13500,0
20240701,093600,3547090,13500,13500,13500,13500,0
20240701,093500,3547090,13500,13500,13500,13500,0
20240701,093400,3547090,13500,13500,13500,13500,0
20240701,093300,3547090,13500,13500,13500,13500,0
20240701,093200,3547090,13500,13500,13500,13500,0
20240701,093100,3547090,13500,13500,13500,13500,0
20240701,093000,3547090,13500,13500,13500,13500,1
20240701,092900,3533590,13370,13370,13370,13370,0
20240701,092800,3533590,13370,13370,13370,13370,0
20240701,092700,3533590,13370,13370,13370,13370,0
20240701,092600,3533590,13370,13380,13380,13370,55
20240701,092500,2797790,13550,13550,13550,13550,0
20240701,092400,2797790,13550,13550,13550,13550,0
20240701,092300,2797790,13550,13550,13550,13550,0
20240701,092200,2797790,13550,13550,13550,13550,0
20240701,092100,2797790,13550,13550,13550,13550,0
20240701,092000,2797790,13550,13550,13550,13550,0
20240701,091900,2797790,13550,13550,13550,13550,0
20240701,091800,2797790,13550,13550,13550,13550,2
20240701,091700,2770690,13550,13550,13550,13550,0
20240701,091600,2770690,13550,13550,13550,13550,0
20240701,091500,2770690,13550,13550,13550,13550,0
20240701,091400,2770690,13550,13550,13550,13550,0
20240701,091300,2770690,13550,13550,13550,13550,0
20240701,091200,2770690,13550,13550,13550,13550,5
20240701,091100,2702940,13600,13600,13600,13600,0
20240701,091000,2702940,13600,13600,13600,13600,0
20240701,090900,2702940,13600,13600,13600,13600,90
20240701,090800,1478940,13670,13670,13670,13670,0
20240701,090700,1478940,13670,13670,13670,13670,0
20240701,090600,1478940,13670,13670,13670,13670,0
20240701,090500,1478940,13670,13670,13670,13670,0
20240701,090400,1478940,13670,13670,13670,13670,0
20240701,090300,1478940,13670,13670,13670,13670,0
20240701,090200,1478940,13670,13670,13670,13670,0
20240701,090100,1478940,13670,13670,13670,13670,0
20240701,090000,1478940,13670,13320,13670,13320,111