KissMeData/007770/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,185100,28370740,13210,13210,13210,13210,33
20240705,185000,28370740,13210,13210,13210,13210,0
20240705,184900,28370740,13210,13210,13210,13210,0
20240705,184800,28370740,13210,13210,13210,13210,0
20240705,184700,28370740,13210,13210,13210,13210,0
20240705,184600,28370740,13210,13210,13210,13210,0
20240705,184500,28370740,13210,13210,13210,13210,0
20240705,184400,28370740,13210,13210,13210,13210,0
20240705,184300,28370740,13210,13210,13210,13210,0
20240705,184200,28370740,13210,13210,13210,13210,0
20240705,184100,28370740,13210,13210,13210,13210,0
20240705,184000,28370740,13210,13210,13210,13210,0
20240705,183900,28370740,13210,13210,13210,13210,0
20240705,183800,28370740,13210,13210,13210,13210,0
20240705,183700,28370740,13210,13210,13210,13210,0
20240705,183600,28370740,13210,13210,13210,13210,0
20240705,183500,28370740,13210,13210,13210,13210,0
20240705,183400,28370740,13210,13210,13210,13210,0
20240705,183300,28370740,13210,13210,13210,13210,0
20240705,183200,28370740,13210,13210,13210,13210,0
20240705,183100,28370740,13210,13210,13210,13210,0
20240705,183000,28370740,13210,13210,13210,13210,0
20240705,182900,28370740,13210,13210,13210,13210,0
20240705,182800,28370740,13210,13210,13210,13210,0
20240705,182700,28370740,13210,13210,13210,13210,0
20240705,182600,28370740,13210,13210,13210,13210,0
20240705,182500,28370740,13210,13210,13210,13210,0
20240705,182400,28370740,13210,13210,13210,13210,0
20240705,182300,28370740,13210,13210,13210,13210,0
20240705,182200,28370740,13210,13210,13210,13210,0
20240705,182100,28370740,13210,13210,13210,13210,33
20240705,182000,28370740,13210,13210,13210,13210,0
20240705,181900,28370740,13210,13210,13210,13210,0
20240705,181800,28370740,13210,13210,13210,13210,0
20240705,181700,28370740,13210,13210,13210,13210,0
20240705,181600,28370740,13210,13210,13210,13210,0
20240705,181500,28370740,13210,13210,13210,13210,0
20240705,181400,28370740,13210,13210,13210,13210,0
20240705,181300,28370740,13210,13210,13210,13210,0
20240705,181200,28370740,13210,13210,13210,13210,0
20240705,181100,28370740,13210,13210,13210,13210,0
20240705,181000,28370740,13210,13210,13210,13210,0
20240705,180900,28370740,13210,13210,13210,13210,0
20240705,180800,28370740,13210,13210,13210,13210,0
20240705,180700,28370740,13210,13210,13210,13210,0
20240705,180600,28370740,13210,13210,13210,13210,0
20240705,180500,28370740,13210,13210,13210,13210,0
20240705,180400,28370740,13210,13210,13210,13210,0
20240705,180300,28370740,13210,13210,13210,13210,0
20240705,180200,28370740,13210,13210,13210,13210,0
20240705,180100,28370740,13210,13210,13210,13210,0
20240705,180000,28370740,13210,13210,13210,13210,0
20240705,175900,28370740,13210,13210,13210,13210,0
20240705,175800,28370740,13210,13210,13210,13210,0
20240705,175700,28370740,13210,13210,13210,13210,0
20240705,175600,28370740,13210,13210,13210,13210,0
20240705,175500,28370740,13210,13210,13210,13210,0
20240705,175400,28370740,13210,13210,13210,13210,0
20240705,175300,28370740,13210,13210,13210,13210,0
20240705,175200,28370740,13210,13210,13210,13210,0
20240705,175100,28370740,13210,13210,13210,13210,33
20240705,175000,28370740,13210,13210,13210,13210,0
20240705,174900,28370740,13210,13210,13210,13210,0
20240705,174800,28370740,13210,13210,13210,13210,0
20240705,174700,28370740,13210,13210,13210,13210,0
20240705,174600,28370740,13210,13210,13210,13210,0
20240705,174500,28370740,13210,13210,13210,13210,0
20240705,174400,28370740,13210,13210,13210,13210,0
20240705,174300,28370740,13210,13210,13210,13210,0
20240705,174200,28370740,13210,13210,13210,13210,0
20240705,174100,28370740,13210,13210,13210,13210,0
20240705,174000,28370740,13210,13210,13210,13210,0
20240705,173900,28370740,13210,13210,13210,13210,0
20240705,173800,28370740,13210,13210,13210,13210,0
20240705,173700,28370740,13210,13210,13210,13210,0
20240705,173600,28370740,13210,13210,13210,13210,0
20240705,173500,28370740,13210,13210,13210,13210,0
20240705,173400,28370740,13210,13210,13210,13210,0
20240705,173300,28370740,13210,13210,13210,13210,0
20240705,173200,28370740,13210,13210,13210,13210,0
20240705,173100,28370740,13210,13210,13210,13210,0
20240705,173000,28370740,13210,13210,13210,13210,0
20240705,172900,28370740,13210,13210,13210,13210,0
20240705,172800,28370740,13210,13210,13210,13210,0
20240705,172700,28370740,13210,13210,13210,13210,0
20240705,172600,28370740,13210,13210,13210,13210,0
20240705,172500,28370740,13210,13210,13210,13210,0
20240705,172400,28370740,13210,13210,13210,13210,0
20240705,172300,28370740,13210,13210,13210,13210,0
20240705,172200,28370740,13210,13210,13210,13210,0
20240705,172100,28370740,13210,13210,13210,13210,33
20240705,172000,28370740,13210,13210,13210,13210,0
20240705,171900,28370740,13210,13210,13210,13210,0
20240705,171800,28370740,13210,13210,13210,13210,0
20240705,171700,28370740,13210,13210,13210,13210,0
20240705,171600,28370740,13210,13210,13210,13210,0
20240705,171500,28370740,13210,13210,13210,13210,0
20240705,171400,28370740,13210,13210,13210,13210,0
20240705,171300,28370740,13210,13210,13210,13210,0
20240705,171200,28370740,13210,13210,13210,13210,0
20240705,171100,28370740,13210,13210,13210,13210,0
20240705,171000,28370740,13210,13210,13210,13210,0
20240705,170900,28370740,13210,13210,13210,13210,0
20240705,170800,28370740,13210,13210,13210,13210,0
20240705,170700,28370740,13210,13210,13210,13210,0
20240705,170600,28370740,13210,13210,13210,13210,0
20240705,170500,28370740,13210,13210,13210,13210,0
20240705,170400,28370740,13210,13210,13210,13210,0
20240705,170300,28370740,13210,13210,13210,13210,0
20240705,170200,28370740,13210,13210,13210,13210,0
20240705,170100,28370740,13210,13210,13210,13210,0
20240705,170000,28370740,13210,13210,13210,13210,0
20240705,165900,28370740,13210,13210,13210,13210,0
20240705,165800,28370740,13210,13210,13210,13210,0
20240705,165700,28370740,13210,13210,13210,13210,0
20240705,165600,28370740,13210,13210,13210,13210,0
20240705,165500,28370740,13210,13210,13210,13210,0
20240705,165400,28370740,13210,13210,13210,13210,0
20240705,165300,28370740,13210,13210,13210,13210,0
20240705,165200,28370740,13210,13210,13210,13210,0
20240705,165100,28370740,13210,13210,13210,13210,33
20240705,165000,28370740,13210,13210,13210,13210,0
20240705,164900,28370740,13210,13210,13210,13210,0
20240705,164800,28370740,13210,13210,13210,13210,0
20240705,164700,28370740,13210,13210,13210,13210,0
20240705,164600,28370740,13210,13210,13210,13210,0
20240705,164500,28370740,13210,13210,13210,13210,0
20240705,164400,28370740,13210,13210,13210,13210,0
20240705,164300,28370740,13210,13210,13210,13210,0
20240705,164200,28370740,13210,13210,13210,13210,0
20240705,164100,28370740,13210,13210,13210,13210,0
20240705,164000,28370740,13210,13210,13210,13210,0
20240705,163900,28370740,13210,13210,13210,13210,0
20240705,163800,28370740,13210,13210,13210,13210,0
20240705,163700,28370740,13210,13210,13210,13210,0
20240705,163600,28370740,13210,13210,13210,13210,0
20240705,163500,28370740,13210,13210,13210,13210,0
20240705,163400,28370740,13210,13210,13210,13210,0
20240705,163300,28370740,13210,13210,13210,13210,0
20240705,163200,28370740,13210,13210,13210,13210,0
20240705,163100,28370740,13210,13210,13210,13210,0
20240705,163000,28370740,13210,13210,13210,13210,0
20240705,162900,28370740,13210,13210,13210,13210,0
20240705,162800,28370740,13210,13210,13210,13210,0
20240705,162700,28370740,13210,13210,13210,13210,0
20240705,162600,28370740,13210,13210,13210,13210,0
20240705,162500,28370740,13210,13210,13210,13210,0
20240705,162400,28370740,13210,13210,13210,13210,0
20240705,162300,28370740,13210,13210,13210,13210,0
20240705,162200,28370740,13210,13210,13210,13210,0
20240705,162100,28370740,13210,13210,13210,13210,33
20240705,162000,28370740,13210,13210,13210,13210,0
20240705,161900,28370740,13210,13210,13210,13210,0
20240705,161800,28370740,13210,13210,13210,13210,0
20240705,161700,28370740,13210,13210,13210,13210,0
20240705,161600,28370740,13210,13210,13210,13210,0
20240705,161500,28370740,13210,13210,13210,13210,0
20240705,161400,28370740,13210,13210,13210,13210,0
20240705,161300,28370740,13210,13210,13210,13210,0
20240705,161200,28370740,13210,13210,13210,13210,0
20240705,161100,28370740,13210,13210,13210,13210,0
20240705,161000,28370740,13210,13210,13210,13210,0
20240705,160900,28370740,13210,13210,13210,13210,0
20240705,160800,28370740,13210,13210,13210,13210,0
20240705,160700,28370740,13210,13210,13210,13210,0
20240705,160600,28370740,13210,13210,13210,13210,0
20240705,160500,28370740,13210,13210,13210,13210,0
20240705,160400,28370740,13210,13210,13210,13210,0
20240705,160300,28370740,13210,13210,13210,13210,0
20240705,160200,28370740,13210,13210,13210,13210,0
20240705,160100,28370740,13210,13210,13210,13210,0
20240705,160000,28370740,13210,13210,13210,13210,0
20240705,155900,28370740,13210,13210,13210,13210,0
20240705,155800,28370740,13210,13210,13210,13210,0
20240705,155700,28370740,13210,13210,13210,13210,0
20240705,155600,28370740,13210,13210,13210,13210,0
20240705,155500,28370740,13210,13210,13210,13210,0
20240705,155400,28370740,13210,13210,13210,13210,0
20240705,155300,28370740,13210,13210,13210,13210,0
20240705,155200,28370740,13210,13210,13210,13210,0
20240705,155100,28370740,13210,13210,13210,13210,33
20240705,155000,28370740,13210,13210,13210,13210,0
20240705,154900,28370740,13210,13210,13210,13210,0
20240705,154800,28370740,13210,13210,13210,13210,0
20240705,154700,28370740,13210,13210,13210,13210,0
20240705,154600,28370740,13210,13210,13210,13210,0
20240705,154500,28370740,13210,13210,13210,13210,0
20240705,154400,28370740,13210,13210,13210,13210,0
20240705,154300,28370740,13210,13210,13210,13210,0
20240705,154200,28370740,13210,13210,13210,13210,0
20240705,154100,28370740,13210,13210,13210,13210,0
20240705,154000,28370740,13210,13210,13210,13210,0
20240705,153900,28370740,13210,13210,13210,13210,0
20240705,153800,28370740,13210,13210,13210,13210,0
20240705,153700,28370740,13210,13210,13210,13210,0
20240705,153600,28370740,13210,13210,13210,13210,0
20240705,153500,28370740,13210,13210,13210,13210,0
20240705,153400,28370740,13210,13210,13210,13210,0
20240705,153300,28370740,13210,13210,13210,13210,0
20240705,153200,28370740,13210,13210,13210,13210,0
20240705,153100,28370740,13210,13210,13210,13210,0
20240705,153000,28370740,13210,13210,13210,13210,33
20240705,152900,27934810,13210,13210,13210,13210,0
20240705,152800,27934810,13210,13210,13210,13210,0
20240705,152700,27934810,13210,13210,13210,13210,0
20240705,152600,27934810,13210,13210,13210,13210,0
20240705,152500,27934810,13210,13210,13210,13210,0
20240705,152400,27934810,13210,13210,13210,13210,0
20240705,152300,27934810,13210,13210,13210,13210,0
20240705,152200,27934810,13210,13210,13210,13210,0
20240705,152100,27934810,13210,13210,13210,13210,0
20240705,152000,27934810,13210,13210,13210,13210,0
20240705,151900,27934810,13210,13210,13210,13210,2
20240705,151800,27908390,13130,13130,13130,13130,0
20240705,151700,27908390,13130,13130,13130,13130,0
20240705,151600,27908390,13130,13130,13130,13130,0
20240705,151500,27908390,13130,13130,13130,13130,3
20240705,151400,27869000,13130,13130,13130,13130,0
20240705,151300,27869000,13130,13130,13130,13130,90
20240705,151200,26687300,13130,13140,13140,13130,213
20240705,151100,23890510,13150,13150,13150,13150,0
20240705,151000,23890510,13150,13150,13150,13150,0
20240705,150900,23890510,13150,13150,13150,13150,0
20240705,150800,23890510,13150,13150,13150,13150,12
20240705,150700,23732710,13150,13150,13150,13150,0
20240705,150600,23732710,13150,13150,13150,13150,0
20240705,150500,23732710,13150,13150,13150,13150,0
20240705,150400,23732710,13150,13150,13150,13150,0
20240705,150300,23732710,13150,13150,13150,13150,0
20240705,150200,23732710,13150,13150,13150,13150,0
20240705,150100,23732710,13150,13150,13150,13150,0
20240705,150000,23732710,13150,13150,13150,13150,0
20240705,145900,23732710,13150,13150,13150,13150,0
20240705,145800,23732710,13150,13150,13150,13150,0
20240705,145700,23732710,13150,13150,13150,13150,0
20240705,145600,23732710,13150,13150,13150,13150,0
20240705,145500,23732710,13150,13150,13150,13150,0
20240705,145400,23732710,13150,13150,13150,13150,0
20240705,145300,23732710,13150,13150,13150,13150,1
20240705,145200,23719560,13210,13210,13210,13210,0
20240705,145100,23719560,13210,13210,13210,13210,0
20240705,145000,23719560,13210,13210,13210,13210,0
20240705,144900,23719560,13210,13210,13210,13210,0
20240705,144800,23719560,13210,13210,13210,13210,0
20240705,144700,23719560,13210,13210,13210,13210,0
20240705,144600,23719560,13210,13210,13210,13210,0
20240705,144500,23719560,13210,13210,13210,13210,2
20240705,144400,23693140,13140,13140,13140,13140,0
20240705,144300,23693140,13140,13140,13140,13140,0
20240705,144200,23693140,13140,13140,13140,13140,0
20240705,144100,23693140,13140,13140,13140,13140,0
20240705,144000,23693140,13140,13140,13140,13140,0
20240705,143900,23693140,13140,13140,13140,13140,12
20240705,143800,23535460,13210,13210,13210,13210,0
20240705,143700,23535460,13210,13210,13210,13210,0
20240705,143600,23535460,13210,13210,13210,13210,0
20240705,143500,23535460,13210,13210,13210,13210,0
20240705,143400,23535460,13210,13210,13210,13210,0
20240705,143300,23535460,13210,13210,13210,13210,0
20240705,143200,23535460,13210,13210,13210,13210,0
20240705,143100,23535460,13210,13210,13210,13210,0
20240705,143000,23535460,13210,13210,13210,13210,0
20240705,142900,23535460,13210,13210,13210,13210,0
20240705,142800,23535460,13210,13210,13210,13210,0
20240705,142700,23535460,13210,13210,13210,13210,1
20240705,142600,23522250,13210,13210,13210,13210,0
20240705,142500,23522250,13210,13210,13210,13210,0
20240705,142400,23522250,13210,13210,13210,13210,0
20240705,142300,23522250,13210,13210,13210,13210,0
20240705,142200,23522250,13210,13210,13210,13210,0
20240705,142100,23522250,13210,13210,13210,13210,0
20240705,142000,23522250,13210,13210,13210,13210,0
20240705,141900,23522250,13210,13210,13210,13210,0
20240705,141800,23522250,13210,13210,13210,13210,0
20240705,141700,23522250,13210,13210,13210,13210,0
20240705,141600,23522250,13210,13210,13210,13210,0
20240705,141500,23522250,13210,13210,13210,13210,0
20240705,141400,23522250,13210,13210,13210,13210,0
20240705,141300,23522250,13210,13210,13210,13210,0
20240705,141200,23522250,13210,13210,13210,13210,0
20240705,141100,23522250,13210,13210,13210,13210,0
20240705,141000,23522250,13210,13210,13210,13210,0
20240705,140900,23522250,13210,13210,13210,13210,0
20240705,140800,23522250,13210,13210,13210,13210,0
20240705,140700,23522250,13210,13210,13210,13210,0
20240705,140600,23522250,13210,13210,13210,13210,0
20240705,140500,23522250,13210,13210,13210,13210,0
20240705,140400,23522250,13210,13210,13210,13210,0
20240705,140300,23522250,13210,13210,13210,13210,0
20240705,140200,23522250,13210,13210,13210,13210,0
20240705,140100,23522250,13210,13210,13210,13210,0
20240705,140000,23522250,13210,13210,13210,13210,0
20240705,135900,23522250,13210,13210,13210,13210,0
20240705,135800,23522250,13210,13210,13210,13210,0
20240705,135700,23522250,13210,13210,13210,13210,0
20240705,135600,23522250,13210,13210,13210,13210,0
20240705,135500,23522250,13210,13210,13210,13210,0
20240705,135400,23522250,13210,13210,13210,13210,0
20240705,135300,23522250,13210,13210,13210,13210,0
20240705,135200,23522250,13210,13200,13210,13200,200
20240705,135100,20880430,13120,13120,13120,13120,0
20240705,135000,20880430,13120,13120,13120,13120,0
20240705,134900,20880430,13120,13120,13120,13120,0
20240705,134800,20880430,13120,13120,13120,13120,0
20240705,134700,20880430,13120,13220,13220,13120,210
20240705,134600,18113180,13280,13280,13280,13280,0
20240705,134500,18113180,13280,13280,13280,13280,0
20240705,134400,18113180,13280,13280,13280,13280,0
20240705,134300,18113180,13280,13280,13280,13280,0
20240705,134200,18113180,13280,13280,13280,13280,0
20240705,134100,18113180,13280,13280,13280,13280,0
20240705,134000,18113180,13280,13280,13280,13280,0
20240705,133900,18113180,13280,13280,13280,13280,0
20240705,133800,18113180,13280,13280,13280,13280,0
20240705,133700,18113180,13280,13280,13280,13280,0
20240705,133600,18113180,13280,13280,13280,13280,0
20240705,133500,18113180,13280,13280,13280,13280,0
20240705,133400,18113180,13280,13280,13280,13280,0
20240705,133300,18113180,13280,13280,13280,13280,0
20240705,133200,18113180,13280,13280,13280,13280,0
20240705,133100,18113180,13280,13280,13280,13280,0
20240705,133000,18113180,13280,13280,13280,13280,0
20240705,132900,18113180,13280,13280,13280,13280,0
20240705,132800,18113180,13280,13280,13280,13280,0
20240705,132700,18113180,13280,13280,13280,13280,0
20240705,132600,18113180,13280,13280,13280,13280,0
20240705,132500,18113180,13280,13280,13280,13280,0
20240705,132400,18113180,13280,13280,13280,13280,0
20240705,132300,18113180,13280,13280,13280,13280,0
20240705,132200,18113180,13280,13280,13280,13280,0
20240705,132100,18113180,13280,13280,13280,13280,0
20240705,132000,18113180,13280,13280,13280,13280,0
20240705,131900,18113180,13280,13280,13280,13280,0
20240705,131800,18113180,13280,13280,13280,13280,0
20240705,131700,18113180,13280,13280,13280,13280,0
20240705,131600,18113180,13280,13280,13280,13280,0
20240705,131500,18113180,13280,13280,13280,13280,0
20240705,131400,18113180,13280,13280,13280,13280,0
20240705,131300,18113180,13280,13240,13280,13220,303
20240705,131200,14107390,13290,13290,13290,13290,0
20240705,131100,14107390,13290,13290,13290,13290,0
20240705,131000,14107390,13290,13290,13290,13290,0
20240705,130900,14107390,13290,13290,13290,13290,0
20240705,130800,14107390,13290,13290,13290,13290,0
20240705,130700,14107390,13290,13290,13290,13290,0
20240705,130600,14107390,13290,13290,13290,13290,0
20240705,130500,14107390,13290,13290,13290,13290,0
20240705,130400,14107390,13290,13290,13290,13290,0
20240705,130300,14107390,13290,13290,13290,13290,0
20240705,130200,14107390,13290,13290,13290,13290,0
20240705,130100,14107390,13290,13290,13290,13290,0
20240705,130000,14107390,13290,13290,13290,13290,0
20240705,125900,14107390,13290,13290,13290,13290,0
20240705,125800,14107390,13290,13290,13290,13290,0
20240705,125700,14107390,13290,13290,13290,13290,0
20240705,125600,14107390,13290,13290,13290,13290,0
20240705,125500,14107390,13290,13290,13290,13290,0
20240705,125400,14107390,13290,13290,13290,13290,0
20240705,125300,14107390,13290,13290,13290,13290,0
20240705,125200,14107390,13290,13290,13290,13290,0
20240705,125100,14107390,13290,13290,13290,13290,0
20240705,125000,14107390,13290,13290,13290,13290,0
20240705,124900,14107390,13290,13290,13290,13290,0
20240705,124800,14107390,13290,13290,13290,13290,0
20240705,124700,14107390,13290,13290,13290,13290,0
20240705,124600,14107390,13290,13290,13290,13290,0
20240705,124500,14107390,13290,13290,13290,13290,0
20240705,124400,14107390,13290,13290,13290,13290,0
20240705,124300,14107390,13290,13290,13290,13290,0
20240705,124200,14107390,13290,13290,13290,13290,0
20240705,124100,14107390,13290,13290,13290,13290,0
20240705,124000,14107390,13290,13290,13290,13290,0
20240705,123900,14107390,13290,13290,13290,13290,0
20240705,123800,14107390,13290,13290,13290,13290,0
20240705,123700,14107390,13290,13290,13290,13290,0
20240705,123600,14107390,13290,13290,13290,13290,0
20240705,123500,14107390,13290,13290,13290,13290,0
20240705,123400,14107390,13290,13290,13290,13290,0
20240705,123300,14107390,13290,13290,13290,13290,0
20240705,123200,14107390,13290,13290,13290,13290,0
20240705,123100,14107390,13290,13290,13290,13290,0
20240705,123000,14107390,13290,13290,13290,13290,0
20240705,122900,14107390,13290,13290,13290,13290,0
20240705,122800,14107390,13290,13290,13290,13290,0
20240705,122700,14107390,13290,13290,13290,13290,0
20240705,122600,14107390,13290,13290,13290,13290,0
20240705,122500,14107390,13290,13290,13290,13290,0
20240705,122400,14107390,13290,13290,13290,13290,0
20240705,122300,14107390,13290,13290,13290,13290,0
20240705,122200,14107390,13290,13290,13290,13290,0
20240705,122100,14107390,13290,13290,13290,13290,0
20240705,122000,14107390,13290,13250,13290,13250,20
20240705,121900,13841810,13250,13250,13250,13250,42
20240705,121800,13285310,13250,13250,13250,13250,0
20240705,121700,13285310,13250,13250,13250,13250,0
20240705,121600,13285310,13250,13250,13250,13250,0
20240705,121500,13285310,13250,13250,13250,13250,0
20240705,121400,13285310,13250,13250,13250,13250,0
20240705,121300,13285310,13250,13250,13250,13250,0
20240705,121200,13285310,13250,13250,13250,13250,0
20240705,121100,13285310,13250,13250,13250,13250,0
20240705,121000,13285310,13250,13250,13250,13250,0
20240705,120900,13285310,13250,13250,13250,13250,0
20240705,120800,13285310,13250,13250,13250,13250,0
20240705,120700,13285310,13250,13250,13250,13250,6
20240705,120600,13205810,13280,13280,13280,13280,0
20240705,120500,13205810,13280,13280,13280,13280,0
20240705,120400,13205810,13280,13280,13280,13280,20
20240705,120300,12940210,13280,13280,13280,13280,0
20240705,120200,12940210,13280,13280,13280,13280,0
20240705,120100,12940210,13280,13280,13280,13280,0
20240705,120000,12940210,13280,13280,13280,13280,0
20240705,115900,12940210,13280,13280,13280,13280,0
20240705,115800,12940210,13280,13280,13280,13280,0
20240705,115700,12940210,13280,13280,13280,13280,0
20240705,115600,12940210,13280,13280,13280,13280,0
20240705,115500,12940210,13280,13280,13280,13280,0
20240705,115400,12940210,13280,13280,13280,13280,0
20240705,115300,12940210,13280,13280,13280,13280,0
20240705,115200,12940210,13280,13280,13280,13280,0
20240705,115100,12940210,13280,13280,13280,13280,0
20240705,115000,12940210,13280,13280,13280,13280,0
20240705,114900,12940210,13280,13280,13280,13280,0
20240705,114800,12940210,13280,13280,13280,13280,0
20240705,114700,12940210,13280,13280,13280,13280,0
20240705,114600,12940210,13280,13280,13280,13280,0
20240705,114500,12940210,13280,13280,13280,13280,0
20240705,114400,12940210,13280,13280,13280,13280,0
20240705,114300,12940210,13280,13280,13280,13280,0
20240705,114200,12940210,13280,13280,13280,13280,0
20240705,114100,12940210,13280,13280,13280,13280,0
20240705,114000,12940210,13280,13280,13280,13280,0
20240705,113900,12940210,13280,13280,13280,13280,0
20240705,113800,12940210,13280,13280,13280,13280,0
20240705,113700,12940210,13280,13280,13280,13280,0
20240705,113600,12940210,13280,13280,13280,13280,0
20240705,113500,12940210,13280,13280,13280,13280,0
20240705,113400,12940210,13280,13280,13280,13280,0
20240705,113300,12940210,13280,13280,13280,13280,0
20240705,113200,12940210,13280,13280,13280,13280,0
20240705,113100,12940210,13280,13280,13280,13280,0
20240705,113000,12940210,13280,13280,13280,13280,0
20240705,112900,12940210,13280,13280,13280,13280,0
20240705,112800,12940210,13280,13280,13280,13280,0
20240705,112700,12940210,13280,13280,13280,13280,0
20240705,112600,12940210,13280,13280,13280,13280,0
20240705,112500,12940210,13280,13280,13280,13280,0
20240705,112400,12940210,13280,13280,13280,13280,0
20240705,112300,12940210,13280,13280,13280,13280,0
20240705,112200,12940210,13280,13280,13280,13280,0
20240705,112100,12940210,13280,13280,13280,13280,0
20240705,112000,12940210,13280,13280,13280,13280,0
20240705,111900,12940210,13280,13280,13280,13280,0
20240705,111800,12940210,13280,13280,13280,13280,0
20240705,111700,12940210,13280,13280,13280,13280,0
20240705,111600,12940210,13280,13280,13280,13280,0
20240705,111500,12940210,13280,13280,13280,13280,0
20240705,111400,12940210,13280,13280,13280,13280,0
20240705,111300,12940210,13280,13280,13280,13280,0
20240705,111200,12940210,13280,13280,13280,13280,0
20240705,111100,12940210,13280,13280,13280,13280,0
20240705,111000,12940210,13280,13280,13280,13280,0
20240705,110900,12940210,13280,13280,13280,13280,0
20240705,110800,12940210,13280,13280,13280,13280,0
20240705,110700,12940210,13280,13280,13280,13280,0
20240705,110600,12940210,13280,13280,13280,13280,0
20240705,110500,12940210,13280,13280,13280,13280,0
20240705,110400,12940210,13280,13280,13280,13280,0
20240705,110300,12940210,13280,13280,13280,13280,0
20240705,110200,12940210,13280,13280,13280,13280,0
20240705,110100,12940210,13280,13280,13280,13280,0
20240705,110000,12940210,13280,13280,13280,13280,0
20240705,105900,12940210,13280,13280,13280,13280,0
20240705,105800,12940210,13280,13280,13280,13280,0
20240705,105700,12940210,13280,13280,13280,13280,0
20240705,105600,12940210,13280,13280,13280,13280,0
20240705,105500,12940210,13280,13280,13280,13280,0
20240705,105400,12940210,13280,13280,13280,13280,0
20240705,105300,12940210,13280,13280,13280,13280,0
20240705,105200,12940210,13280,13280,13280,13280,0
20240705,105100,12940210,13280,13280,13280,13280,0
20240705,105000,12940210,13280,13280,13280,13280,0
20240705,104900,12940210,13280,13280,13280,13280,0
20240705,104800,12940210,13280,13280,13280,13280,22
20240705,104700,12648050,13280,13280,13280,13280,20
20240705,104600,12382450,13250,13250,13250,13250,0
20240705,104500,12382450,13250,13250,13250,13250,0
20240705,104400,12382450,13250,13250,13250,13250,0
20240705,104300,12382450,13250,13250,13250,13250,0
20240705,104200,12382450,13250,13250,13250,13250,0
20240705,104100,12382450,13250,13250,13250,13250,0
20240705,104000,12382450,13250,13250,13250,13250,0
20240705,103900,12382450,13250,13250,13250,13250,0
20240705,103800,12382450,13250,13250,13250,13250,0
20240705,103700,12382450,13250,13250,13250,13250,0
20240705,103600,12382450,13250,13250,13250,13250,0
20240705,103500,12382450,13250,13250,13250,13250,0
20240705,103400,12382450,13250,13250,13250,13250,0
20240705,103300,12382450,13250,13250,13250,13250,0
20240705,103200,12382450,13250,13250,13250,13250,0
20240705,103100,12382450,13250,13250,13250,13250,0
20240705,103000,12382450,13250,13250,13250,13250,0
20240705,102900,12382450,13250,13250,13250,13250,0
20240705,102800,12382450,13250,13250,13250,13250,1
20240705,102700,12369200,13290,13290,13290,13290,0
20240705,102600,12369200,13290,13290,13290,13290,0
20240705,102500,12369200,13290,13290,13290,13290,0
20240705,102400,12369200,13290,13290,13290,13290,0
20240705,102300,12369200,13290,13290,13290,13290,0
20240705,102200,12369200,13290,13290,13290,13290,0
20240705,102100,12369200,13290,13290,13290,13290,0
20240705,102000,12369200,13290,13290,13290,13290,0
20240705,101900,12369200,13290,13290,13290,13290,0
20240705,101800,12369200,13290,13290,13290,13290,0
20240705,101700,12369200,13290,13290,13290,13290,0
20240705,101600,12369200,13290,13290,13290,13290,0
20240705,101500,12369200,13290,13290,13290,13290,0
20240705,101400,12369200,13290,13290,13290,13290,0
20240705,101300,12369200,13290,13290,13290,13290,0
20240705,101200,12369200,13290,13290,13290,13290,0
20240705,101100,12369200,13290,13290,13290,13290,1
20240705,101000,12355910,13290,13290,13290,13290,0
20240705,100900,12355910,13290,13290,13290,13290,0
20240705,100800,12355910,13290,13290,13290,13290,0
20240705,100700,12355910,13290,13290,13290,13290,0
20240705,100600,12355910,13290,13290,13290,13290,0
20240705,100500,12355910,13290,13290,13290,13290,0
20240705,100400,12355910,13290,13280,13290,13280,10
20240705,100300,12223080,13280,13280,13280,13280,0
20240705,100200,12223080,13280,13280,13280,13280,0
20240705,100100,12223080,13280,13280,13280,13280,1
20240705,100000,12209800,13290,13290,13290,13290,0
20240705,095900,12209800,13290,13240,13290,13240,21
20240705,095800,11931210,13250,13250,13250,13250,0
20240705,095700,11931210,13250,13240,13250,13240,5
20240705,095600,11864980,13240,13240,13240,13240,0
20240705,095500,11864980,13240,13240,13240,13240,0
20240705,095400,11864980,13240,13240,13240,13240,0
20240705,095300,11864980,13240,13240,13240,13240,0
20240705,095200,11864980,13240,13230,13240,13230,36
20240705,095100,11388350,13210,13210,13210,13210,1
20240705,095000,11375140,13240,13240,13240,13240,0
20240705,094900,11375140,13240,13240,13240,13240,0
20240705,094800,11375140,13240,13240,13240,13240,0
20240705,094700,11375140,13240,13240,13240,13240,0
20240705,094600,11375140,13240,13240,13240,13240,0
20240705,094500,11375140,13240,13240,13240,13240,0
20240705,094400,11375140,13240,13240,13240,13240,0
20240705,094300,11375140,13240,13240,13240,13240,0
20240705,094200,11375140,13240,13240,13240,13240,0
20240705,094100,11375140,13240,13240,13240,13240,0
20240705,094000,11375140,13240,13240,13240,13240,0
20240705,093900,11375140,13240,13240,13240,13240,0
20240705,093800,11375140,13240,13240,13240,13240,15
20240705,093700,11176540,13210,13210,13210,13210,0
20240705,093600,11176540,13210,13210,13210,13210,0
20240705,093500,11176540,13210,13210,13210,13210,0
20240705,093400,11176540,13210,13210,13210,13210,2
20240705,093300,11150120,13300,13300,13300,13300,1
20240705,093200,11136820,13390,13390,13390,13390,0
20240705,093100,11136820,13390,13390,13390,13390,0
20240705,093000,11136820,13390,13390,13390,13390,0
20240705,092900,11136820,13390,13390,13390,13390,0
20240705,092800,11136820,13390,13390,13390,13390,0
20240705,092700,11136820,13390,13390,13390,13390,0
20240705,092600,11136820,13390,13390,13390,13390,1
20240705,092500,11123430,13280,13280,13280,13280,0
20240705,092400,11123430,13280,13280,13280,13280,0
20240705,092300,11123430,13280,13280,13280,13280,30
20240705,092200,10725030,13280,13280,13280,13280,1
20240705,092100,10711750,13490,13250,13490,13250,414
20240705,092000,5178930,13200,13200,13200,13200,0
20240705,091900,5178930,13200,13200,13200,13200,0
20240705,091800,5178930,13200,13200,13200,13200,0
20240705,091700,5178930,13200,13200,13200,13200,2
20240705,091600,5152530,13320,13260,13320,13260,141
20240705,091500,3282510,13190,13190,13190,13190,1
20240705,091400,3269320,13190,13190,13190,13190,0
20240705,091300,3269320,13190,13180,13190,13180,82
20240705,091200,2187780,13180,13180,13180,13180,1
20240705,091100,2174600,13100,13100,13100,13100,0
20240705,091000,2174600,13100,13100,13100,13100,0
20240705,090900,2174600,13100,13100,13100,13100,0
20240705,090800,2174600,13100,13100,13100,13100,0
20240705,090700,2174600,13100,13100,13100,13100,0
20240705,090600,2174600,13100,13100,13100,13100,0
20240705,090500,2174600,13100,13100,13100,13100,10
20240705,090400,2043600,13100,13100,13100,13100,0
20240705,090300,2043600,13100,13100,13100,13100,0
20240705,090200,2043600,13100,13100,13100,13100,0
20240705,090100,2043600,13100,13100,13100,13100,0
20240705,090000,2043600,13100,13100,13100,13100,156