KissMeData/087600/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,200400,402402900,9600,9600,9600,9600,1164
20240704,200300,402402900,9600,9600,9600,9600,0
20240704,200200,402402900,9600,9600,9600,9600,0
20240704,200100,402402900,9600,9600,9600,9600,0
20240704,200000,402402900,9600,9600,9600,9600,0
20240704,195900,402402900,9600,9600,9600,9600,0
20240704,195800,402402900,9600,9600,9600,9600,0
20240704,195700,402402900,9600,9600,9600,9600,0
20240704,195600,402402900,9600,9600,9600,9600,0
20240704,195500,402402900,9600,9600,9600,9600,0
20240704,195400,402402900,9600,9600,9600,9600,0
20240704,195300,402402900,9600,9600,9600,9600,0
20240704,195200,402402900,9600,9600,9600,9600,0
20240704,195100,402402900,9600,9600,9600,9600,0
20240704,195000,402402900,9600,9600,9600,9600,0
20240704,194900,402402900,9600,9600,9600,9600,0
20240704,194800,402402900,9600,9600,9600,9600,0
20240704,194700,402402900,9600,9600,9600,9600,0
20240704,194600,402402900,9600,9600,9600,9600,0
20240704,194500,402402900,9600,9600,9600,9600,0
20240704,194400,402402900,9600,9600,9600,9600,0
20240704,194300,402402900,9600,9600,9600,9600,0
20240704,194200,402402900,9600,9600,9600,9600,0
20240704,194100,402402900,9600,9600,9600,9600,0
20240704,194000,402402900,9600,9600,9600,9600,0
20240704,193900,402402900,9600,9600,9600,9600,0
20240704,193800,402402900,9600,9600,9600,9600,0
20240704,193700,402402900,9600,9600,9600,9600,0
20240704,193600,402402900,9600,9600,9600,9600,0
20240704,193500,402402900,9600,9600,9600,9600,0
20240704,193400,402402900,9600,9600,9600,9600,1164
20240704,193300,402402900,9600,9600,9600,9600,0
20240704,193200,402402900,9600,9600,9600,9600,0
20240704,193100,402402900,9600,9600,9600,9600,0
20240704,193000,402402900,9600,9600,9600,9600,0
20240704,192900,402402900,9600,9600,9600,9600,0
20240704,192800,402402900,9600,9600,9600,9600,0
20240704,192700,402402900,9600,9600,9600,9600,0
20240704,192600,402402900,9600,9600,9600,9600,0
20240704,192500,402402900,9600,9600,9600,9600,0
20240704,192400,402402900,9600,9600,9600,9600,0
20240704,192300,402402900,9600,9600,9600,9600,0
20240704,192200,402402900,9600,9600,9600,9600,0
20240704,192100,402402900,9600,9600,9600,9600,0
20240704,192000,402402900,9600,9600,9600,9600,0
20240704,191900,402402900,9600,9600,9600,9600,0
20240704,191800,402402900,9600,9600,9600,9600,0
20240704,191700,402402900,9600,9600,9600,9600,0
20240704,191600,402402900,9600,9600,9600,9600,0
20240704,191500,402402900,9600,9600,9600,9600,0
20240704,191400,402402900,9600,9600,9600,9600,0
20240704,191300,402402900,9600,9600,9600,9600,0
20240704,191200,402402900,9600,9600,9600,9600,0
20240704,191100,402402900,9600,9600,9600,9600,0
20240704,191000,402402900,9600,9600,9600,9600,0
20240704,190900,402402900,9600,9600,9600,9600,0
20240704,190800,402402900,9600,9600,9600,9600,0
20240704,190700,402402900,9600,9600,9600,9600,0
20240704,190600,402402900,9600,9600,9600,9600,0
20240704,190500,402402900,9600,9600,9600,9600,0
20240704,190400,402402900,9600,9600,9600,9600,1164
20240704,190300,402402900,9600,9600,9600,9600,0
20240704,190200,402402900,9600,9600,9600,9600,0
20240704,190100,402402900,9600,9600,9600,9600,0
20240704,190000,402402900,9600,9600,9600,9600,0
20240704,185900,402402900,9600,9600,9600,9600,0
20240704,185800,402402900,9600,9600,9600,9600,0
20240704,185700,402402900,9600,9600,9600,9600,0
20240704,185600,402402900,9600,9600,9600,9600,0
20240704,185500,402402900,9600,9600,9600,9600,0
20240704,185400,402402900,9600,9600,9600,9600,0
20240704,185300,402402900,9600,9600,9600,9600,0
20240704,185200,402402900,9600,9600,9600,9600,0
20240704,185100,402402900,9600,9600,9600,9600,0
20240704,185000,402402900,9600,9600,9600,9600,0
20240704,184900,402402900,9600,9600,9600,9600,0
20240704,184800,402402900,9600,9600,9600,9600,0
20240704,184700,402402900,9600,9600,9600,9600,0
20240704,184600,402402900,9600,9600,9600,9600,0
20240704,184500,402402900,9600,9600,9600,9600,0
20240704,184400,402402900,9600,9600,9600,9600,0
20240704,184300,402402900,9600,9600,9600,9600,0
20240704,184200,402402900,9600,9600,9600,9600,0
20240704,184100,402402900,9600,9600,9600,9600,0
20240704,184000,402402900,9600,9600,9600,9600,0
20240704,183900,402402900,9600,9600,9600,9600,0
20240704,183800,402402900,9600,9600,9600,9600,0
20240704,183700,402402900,9600,9600,9600,9600,0
20240704,183600,402402900,9600,9600,9600,9600,0
20240704,183500,402402900,9600,9600,9600,9600,0
20240704,183400,402402900,9600,9600,9600,9600,1164
20240704,183300,402402900,9600,9600,9600,9600,0
20240704,183200,402402900,9600,9600,9600,9600,0
20240704,183100,402402900,9600,9600,9600,9600,0
20240704,183000,402402900,9600,9600,9600,9600,0
20240704,182900,402402900,9600,9600,9600,9600,0
20240704,182800,402402900,9600,9600,9600,9600,0
20240704,182700,402402900,9600,9600,9600,9600,0
20240704,182600,402402900,9600,9600,9600,9600,0
20240704,182500,402402900,9600,9600,9600,9600,0
20240704,182400,402402900,9600,9600,9600,9600,0
20240704,182300,402402900,9600,9600,9600,9600,0
20240704,182200,402402900,9600,9600,9600,9600,0
20240704,182100,402402900,9600,9600,9600,9600,0
20240704,182000,402402900,9600,9600,9600,9600,0
20240704,181900,402402900,9600,9600,9600,9600,0
20240704,181800,402402900,9600,9600,9600,9600,0
20240704,181700,402402900,9600,9600,9600,9600,0
20240704,181600,402402900,9600,9600,9600,9600,0
20240704,181500,402402900,9600,9600,9600,9600,0
20240704,181400,402402900,9600,9600,9600,9600,0
20240704,181300,402402900,9600,9600,9600,9600,0
20240704,181200,402402900,9600,9600,9600,9600,0
20240704,181100,402402900,9600,9600,9600,9600,0
20240704,181000,402402900,9600,9600,9600,9600,0
20240704,180900,402402900,9600,9600,9600,9600,0
20240704,180800,402402900,9600,9600,9600,9600,0
20240704,180700,402402900,9600,9600,9600,9600,0
20240704,180600,402402900,9600,9600,9600,9600,0
20240704,180500,402402900,9600,9600,9600,9600,0
20240704,180400,402402900,9600,9600,9600,9600,1164
20240704,180300,402402900,9600,9600,9600,9600,0
20240704,180200,402402900,9600,9600,9600,9600,0
20240704,180100,402402900,9600,9600,9600,9600,0
20240704,180000,402402900,9600,9600,9600,9600,0
20240704,175900,402402900,9600,9600,9600,9600,0
20240704,175800,402402900,9600,9600,9600,9600,0
20240704,175700,402402900,9600,9600,9600,9600,0
20240704,175600,402402900,9600,9600,9600,9600,0
20240704,175500,402402900,9600,9600,9600,9600,0
20240704,175400,402402900,9600,9600,9600,9600,0
20240704,175300,402402900,9600,9600,9600,9600,0
20240704,175200,402402900,9600,9600,9600,9600,0
20240704,175100,402402900,9600,9600,9600,9600,0
20240704,175000,402402900,9600,9600,9600,9600,0
20240704,174900,402402900,9600,9600,9600,9600,0
20240704,174800,402402900,9600,9600,9600,9600,0
20240704,174700,402402900,9600,9600,9600,9600,0
20240704,174600,402402900,9600,9600,9600,9600,0
20240704,174500,402402900,9600,9600,9600,9600,0
20240704,174400,402402900,9600,9600,9600,9600,0
20240704,174300,402402900,9600,9600,9600,9600,0
20240704,174200,402402900,9600,9600,9600,9600,0
20240704,174100,402402900,9600,9600,9600,9600,0
20240704,174000,402402900,9600,9600,9600,9600,0
20240704,173900,402402900,9600,9600,9600,9600,0
20240704,173800,402402900,9600,9600,9600,9600,0
20240704,173700,402402900,9600,9600,9600,9600,0
20240704,173600,402402900,9600,9600,9600,9600,0
20240704,173500,402402900,9600,9600,9600,9600,0
20240704,173400,402402900,9600,9600,9600,9600,1164
20240704,173300,402402900,9600,9600,9600,9600,0
20240704,173200,402402900,9600,9600,9600,9600,0
20240704,173100,402402900,9600,9600,9600,9600,0
20240704,173000,402402900,9600,9600,9600,9600,0
20240704,172900,402402900,9600,9600,9600,9600,0
20240704,172800,402402900,9600,9600,9600,9600,0
20240704,172700,402402900,9600,9600,9600,9600,0
20240704,172600,402402900,9600,9600,9600,9600,0
20240704,172500,402402900,9600,9600,9600,9600,0
20240704,172400,402402900,9600,9600,9600,9600,0
20240704,172300,402402900,9600,9600,9600,9600,0
20240704,172200,402402900,9600,9600,9600,9600,0
20240704,172100,402402900,9600,9600,9600,9600,0
20240704,172000,402402900,9600,9600,9600,9600,0
20240704,171900,402402900,9600,9600,9600,9600,0
20240704,171800,402402900,9600,9600,9600,9600,0
20240704,171700,402402900,9600,9600,9600,9600,0
20240704,171600,402402900,9600,9600,9600,9600,0
20240704,171500,402402900,9600,9600,9600,9600,0
20240704,171400,402402900,9600,9600,9600,9600,0
20240704,171300,402402900,9600,9600,9600,9600,0
20240704,171200,402402900,9600,9600,9600,9600,0
20240704,171100,402402900,9600,9600,9600,9600,0
20240704,171000,402402900,9600,9600,9600,9600,0
20240704,170900,402402900,9600,9600,9600,9600,0
20240704,170800,402402900,9600,9600,9600,9600,0
20240704,170700,402402900,9600,9600,9600,9600,0
20240704,170600,402402900,9600,9600,9600,9600,0
20240704,170500,402402900,9600,9600,9600,9600,0
20240704,170400,402402900,9600,9600,9600,9600,1164
20240704,170300,402402900,9600,9600,9600,9600,0
20240704,170200,402402900,9600,9600,9600,9600,0
20240704,170100,402402900,9600,9600,9600,9600,0
20240704,170000,402402900,9600,9600,9600,9600,0
20240704,165900,402402900,9600,9600,9600,9600,0
20240704,165800,402402900,9600,9600,9600,9600,0
20240704,165700,402402900,9600,9600,9600,9600,0
20240704,165600,402402900,9600,9600,9600,9600,0
20240704,165500,402402900,9600,9600,9600,9600,0
20240704,165400,402402900,9600,9600,9600,9600,0
20240704,165300,402402900,9600,9600,9600,9600,0
20240704,165200,402402900,9600,9600,9600,9600,0
20240704,165100,402402900,9600,9600,9600,9600,0
20240704,165000,402402900,9600,9600,9600,9600,0
20240704,164900,402402900,9600,9600,9600,9600,0
20240704,164800,402402900,9600,9600,9600,9600,0
20240704,164700,402402900,9600,9600,9600,9600,0
20240704,164600,402402900,9600,9600,9600,9600,0
20240704,164500,402402900,9600,9600,9600,9600,0
20240704,164400,402402900,9600,9600,9600,9600,0
20240704,164300,402402900,9600,9600,9600,9600,0
20240704,164200,402402900,9600,9600,9600,9600,0
20240704,164100,402402900,9600,9600,9600,9600,0
20240704,164000,402402900,9600,9600,9600,9600,0
20240704,163900,402402900,9600,9600,9600,9600,0
20240704,163800,402402900,9600,9600,9600,9600,0
20240704,163700,402402900,9600,9600,9600,9600,0
20240704,163600,402402900,9600,9600,9600,9600,0
20240704,163500,402402900,9600,9600,9600,9600,0
20240704,163400,402402900,9600,9600,9600,9600,1164
20240704,163300,402402900,9600,9600,9600,9600,0
20240704,163200,402402900,9600,9600,9600,9600,0
20240704,163100,402402900,9600,9600,9600,9600,0
20240704,163000,402402900,9600,9600,9600,9600,0
20240704,162900,402402900,9600,9600,9600,9600,0
20240704,162800,402402900,9600,9600,9600,9600,0
20240704,162700,402402900,9600,9600,9600,9600,0
20240704,162600,402402900,9600,9600,9600,9600,0
20240704,162500,402402900,9600,9600,9600,9600,0
20240704,162400,402402900,9600,9600,9600,9600,0
20240704,162300,402402900,9600,9600,9600,9600,0
20240704,162200,402402900,9600,9600,9600,9600,0
20240704,162100,402402900,9600,9600,9600,9600,0
20240704,162000,402402900,9600,9600,9600,9600,0
20240704,161900,402402900,9600,9600,9600,9600,0
20240704,161800,402402900,9600,9600,9600,9600,0
20240704,161700,402402900,9600,9600,9600,9600,0
20240704,161600,402402900,9600,9600,9600,9600,0
20240704,161500,402402900,9600,9600,9600,9600,0
20240704,161400,402402900,9600,9600,9600,9600,0
20240704,161300,402402900,9600,9600,9600,9600,0
20240704,161200,402402900,9600,9600,9600,9600,0
20240704,161100,402402900,9600,9600,9600,9600,0
20240704,161000,402402900,9600,9600,9600,9600,0
20240704,160900,402402900,9600,9600,9600,9600,0
20240704,160800,402402900,9600,9600,9600,9600,0
20240704,160700,402402900,9600,9600,9600,9600,0
20240704,160600,402402900,9600,9600,9600,9600,0
20240704,160500,402402900,9600,9600,9600,9600,0
20240704,160400,402402900,9600,9600,9600,9600,1164
20240704,160300,402402900,9600,9600,9600,9600,0
20240704,160200,402402900,9600,9600,9600,9600,0
20240704,160100,402402900,9600,9600,9600,9600,0
20240704,160000,402402900,9600,9600,9600,9600,0
20240704,155900,402402900,9600,9600,9600,9600,0
20240704,155800,402402900,9600,9600,9600,9600,0
20240704,155700,402402900,9600,9600,9600,9600,0
20240704,155600,402402900,9600,9600,9600,9600,0
20240704,155500,402402900,9600,9600,9600,9600,0
20240704,155400,402402900,9600,9600,9600,9600,0
20240704,155300,402402900,9600,9600,9600,9600,0
20240704,155200,402402900,9600,9600,9600,9600,0
20240704,155100,402402900,9600,9600,9600,9600,0
20240704,155000,402402900,9600,9600,9600,9600,0
20240704,154900,402402900,9600,9600,9600,9600,0
20240704,154800,402402900,9600,9600,9600,9600,0
20240704,154700,402402900,9600,9600,9600,9600,0
20240704,154600,402402900,9600,9600,9600,9600,0
20240704,154500,402402900,9600,9600,9600,9600,0
20240704,154400,402402900,9600,9600,9600,9600,0
20240704,154300,402402900,9600,9600,9600,9600,0
20240704,154200,402402900,9600,9600,9600,9600,0
20240704,154100,402402900,9600,9600,9600,9600,0
20240704,154000,402402900,9600,9600,9600,9600,0
20240704,153900,402402900,9600,9600,9600,9600,0
20240704,153800,402402900,9600,9600,9600,9600,0
20240704,153700,402402900,9600,9600,9600,9600,0
20240704,153600,402402900,9600,9600,9600,9600,0
20240704,153500,402402900,9600,9600,9600,9600,0
20240704,153400,402402900,9600,9600,9600,9600,1164
20240704,153300,402402900,9600,9600,9600,9600,0
20240704,153200,402402900,9600,9600,9600,9600,0
20240704,153100,402402900,9600,9600,9600,9600,0
20240704,153000,402402900,9600,9600,9600,9600,1164
20240704,152900,391228500,9560,9560,9560,9560,0
20240704,152800,391228500,9560,9560,9560,9560,0
20240704,152700,391228500,9560,9560,9560,9560,0
20240704,152600,391228500,9560,9560,9560,9560,0
20240704,152500,391228500,9560,9560,9560,9560,0
20240704,152400,391228500,9560,9560,9560,9560,0
20240704,152300,391228500,9560,9560,9560,9560,0
20240704,152200,391228500,9560,9560,9560,9560,0
20240704,152100,391228500,9560,9560,9560,9560,0
20240704,152000,391228500,9560,9560,9560,9560,0
20240704,151900,391228500,9560,9550,9560,9550,326
20240704,151800,388114590,9550,9550,9550,9550,0
20240704,151700,388114590,9550,9550,9550,9550,178
20240704,151600,386414690,9560,9560,9560,9560,0
20240704,151500,386414690,9560,9560,9560,9560,0
20240704,151400,386414690,9560,9550,9560,9550,1400
20240704,151300,373044670,9550,9550,9550,9550,1
20240704,151200,373035120,9560,9560,9560,9560,0
20240704,151100,373035120,9560,9560,9560,9560,0
20240704,151000,373035120,9560,9560,9560,9560,0
20240704,150900,373035120,9560,9560,9560,9560,36
20240704,150800,372690960,9570,9570,9570,9570,27
20240704,150700,372432570,9570,9570,9570,9570,0
20240704,150600,372432570,9570,9570,9570,9570,1
20240704,150500,372423000,9560,9560,9560,9560,0
20240704,150400,372423000,9560,9560,9560,9560,10
20240704,150300,372327400,9560,9560,9560,9560,0
20240704,150200,372327400,9560,9560,9560,9560,95
20240704,150100,371419200,9560,9560,9560,9560,0
20240704,150000,371419200,9560,9560,9560,9560,0
20240704,145900,371419200,9560,9560,9560,9560,0
20240704,145800,371419200,9560,9560,9560,9560,122
20240704,145700,370252880,9560,9560,9560,9560,34
20240704,145600,369927840,9570,9570,9570,9570,0
20240704,145500,369927840,9570,9570,9570,9570,50
20240704,145400,369449340,9570,9570,9570,9570,0
20240704,145300,369449340,9570,9570,9570,9570,3
20240704,145200,369420630,9570,9580,9580,9570,64
20240704,145100,368807610,9590,9590,9590,9590,0
20240704,145000,368807610,9590,9590,9590,9590,0
20240704,144900,368807610,9590,9590,9590,9590,0
20240704,144800,368807610,9590,9590,9590,9590,9
20240704,144700,368721300,9600,9600,9600,9600,10
20240704,144600,368625300,9600,9590,9600,9590,17
20240704,144500,368462260,9590,9590,9590,9590,0
20240704,144400,368462260,9590,9590,9590,9590,0
20240704,144300,368462260,9590,9590,9590,9590,0
20240704,144200,368462260,9590,9590,9590,9590,0
20240704,144100,368462260,9590,9590,9590,9590,0
20240704,144000,368462260,9590,9590,9590,9590,0
20240704,143900,368462260,9590,9590,9590,9590,0
20240704,143800,368462260,9590,9580,9590,9580,17
20240704,143700,368299390,9580,9580,9580,9580,0
20240704,143600,368299390,9580,9580,9580,9580,0
20240704,143500,368299390,9580,9580,9580,9580,14
20240704,143400,368165270,9570,9570,9570,9570,0
20240704,143300,368165270,9570,9570,9570,9570,10
20240704,143200,368069570,9580,9580,9580,9580,1
20240704,143100,368059990,9570,9570,9570,9570,0
20240704,143000,368059990,9570,9570,9570,9570,0
20240704,142900,368059990,9570,9570,9570,9570,5
20240704,142800,368012140,9560,9560,9560,9560,0
20240704,142700,368012140,9560,9560,9560,9560,0
20240704,142600,368012140,9560,9560,9560,9560,0
20240704,142500,368012140,9560,9570,9570,9560,70
20240704,142400,367342820,9570,9570,9570,9570,0
20240704,142300,367342820,9570,9570,9570,9570,3
20240704,142200,367314110,9560,9560,9560,9560,15
20240704,142100,367170710,9570,9570,9570,9570,56
20240704,142000,366634790,9570,9570,9570,9570,0
20240704,141900,366634790,9570,9570,9570,9570,0
20240704,141800,366634790,9570,9570,9570,9570,1
20240704,141700,366625220,9570,9570,9570,9570,0
20240704,141600,366625220,9570,9570,9570,9570,0
20240704,141500,366625220,9570,9570,9570,9570,1
20240704,141400,366615650,9590,9590,9590,9590,0
20240704,141300,366615650,9590,9590,9590,9590,0
20240704,141200,366615650,9590,9590,9590,9590,0
20240704,141100,366615650,9590,9590,9590,9590,0
20240704,141000,366615650,9590,9580,9590,9580,99
20240704,140900,365667220,9550,9550,9550,9550,0
20240704,140800,365667220,9550,9550,9550,9550,2
20240704,140700,365648120,9580,9580,9580,9580,0
20240704,140600,365648120,9580,9580,9580,9580,0
20240704,140500,365648120,9580,9580,9580,9580,0
20240704,140400,365648120,9580,9580,9580,9580,0
20240704,140300,365648120,9580,9580,9580,9580,0
20240704,140200,365648120,9580,9550,9580,9550,398
20240704,140100,361835310,9550,9550,9550,9550,0
20240704,140000,361835310,9550,9550,9550,9550,69
20240704,135900,361176360,9550,9550,9550,9550,0
20240704,135800,361176360,9550,9550,9550,9550,0
20240704,135700,361176360,9550,9550,9550,9550,0
20240704,135600,361176360,9550,9550,9550,9550,50
20240704,135500,360698860,9550,9550,9550,9550,0
20240704,135400,360698860,9550,9550,9550,9550,0
20240704,135300,360698860,9550,9550,9550,9550,0
20240704,135200,360698860,9550,9550,9550,9550,0
20240704,135100,360698860,9550,9550,9550,9550,388
20240704,135000,356993460,9550,9550,9550,9550,5
20240704,134900,356945710,9540,9540,9540,9540,0
20240704,134800,356945710,9540,9540,9540,9540,0
20240704,134700,356945710,9540,9540,9540,9540,0
20240704,134600,356945710,9540,9540,9540,9540,0
20240704,134500,356945710,9540,9540,9540,9540,0
20240704,134400,356945710,9540,9540,9540,9540,0
20240704,134300,356945710,9540,9540,9540,9540,0
20240704,134200,356945710,9540,9540,9540,9540,0
20240704,134100,356945710,9540,9540,9540,9540,0
20240704,134000,356945710,9540,9540,9540,9540,0
20240704,133900,356945710,9540,9540,9540,9540,0
20240704,133800,356945710,9540,9540,9540,9540,0
20240704,133700,356945710,9540,9540,9540,9540,0
20240704,133600,356945710,9540,9540,9540,9540,0
20240704,133500,356945710,9540,9540,9540,9540,0
20240704,133400,356945710,9540,9540,9540,9540,0
20240704,133300,356945710,9540,9540,9540,9540,0
20240704,133200,356945710,9540,9540,9540,9540,0
20240704,133100,356945710,9540,9540,9540,9540,0
20240704,133000,356945710,9540,9540,9540,9540,0
20240704,132900,356945710,9540,9540,9540,9540,0
20240704,132800,356945710,9540,9540,9540,9540,0
20240704,132700,356945710,9540,9540,9540,9540,0
20240704,132600,356945710,9540,9550,9550,9540,2
20240704,132500,356926620,9530,9530,9530,9530,0
20240704,132400,356926620,9530,9530,9530,9530,0
20240704,132300,356926620,9530,9530,9530,9530,88
20240704,132200,356087980,9530,9530,9530,9530,0
20240704,132100,356087980,9530,9530,9530,9530,0
20240704,132000,356087980,9530,9540,9540,9530,599
20240704,131900,350377030,9540,9540,9540,9540,0
20240704,131800,350377030,9540,9540,9540,9540,0
20240704,131700,350377030,9540,9540,9540,9540,0
20240704,131600,350377030,9540,9540,9540,9540,0
20240704,131500,350377030,9540,9540,9540,9540,1
20240704,131400,350367490,9580,9580,9580,9580,0
20240704,131300,350367490,9580,9580,9580,9580,0
20240704,131200,350367490,9580,9580,9580,9580,0
20240704,131100,350367490,9580,9580,9580,9580,0
20240704,131000,350367490,9580,9580,9580,9580,1
20240704,130900,350357910,9570,9570,9570,9570,0
20240704,130800,350357910,9570,9570,9570,9570,0
20240704,130700,350357910,9570,9570,9570,9570,0
20240704,130600,350357910,9570,9570,9570,9570,50
20240704,130500,349879410,9570,9570,9570,9570,0
20240704,130400,349879410,9570,9570,9570,9570,0
20240704,130300,349879410,9570,9570,9570,9570,1
20240704,130200,349869840,9540,9540,9540,9540,0
20240704,130100,349869840,9540,9540,9540,9540,0
20240704,130000,349869840,9540,9560,9560,9540,54
20240704,125900,349354650,9570,9580,9580,9570,16
20240704,125800,349201420,9580,9580,9580,9580,0
20240704,125700,349201420,9580,9580,9580,9580,0
20240704,125600,349201420,9580,9580,9580,9580,0
20240704,125500,349201420,9580,9580,9580,9580,0
20240704,125400,349201420,9580,9590,9590,9580,2
20240704,125300,349182250,9590,9590,9590,9590,0
20240704,125200,349182250,9590,9590,9590,9590,0
20240704,125100,349182250,9590,9590,9590,9590,0
20240704,125000,349182250,9590,9590,9590,9590,0
20240704,124900,349182250,9590,9590,9590,9590,0
20240704,124800,349182250,9590,9590,9590,9590,1
20240704,124700,349172660,9530,9540,9540,9530,221
20240704,124600,347064330,9540,9540,9540,9540,30
20240704,124500,346778130,9600,9600,9600,9600,1
20240704,124400,346768530,9540,9540,9540,9540,0
20240704,124300,346768530,9540,9540,9540,9540,0
20240704,124200,346768530,9540,9540,9540,9540,0
20240704,124100,346768530,9540,9540,9540,9540,0
20240704,124000,346768530,9540,9540,9540,9540,0
20240704,123900,346768530,9540,9550,9550,9540,487
20240704,123800,342121850,9550,9550,9550,9550,1
20240704,123700,342112300,9550,9550,9550,9550,229
20240704,123600,339925350,9550,9550,9550,9550,0
20240704,123500,339925350,9550,9550,9550,9550,1
20240704,123400,339915800,9610,9610,9610,9610,0
20240704,123300,339915800,9610,9610,9610,9610,0
20240704,123200,339915800,9610,9610,9610,9610,0
20240704,123100,339915800,9610,9610,9610,9610,0
20240704,123000,339915800,9610,9610,9610,9610,0
20240704,122900,339915800,9610,9610,9610,9610,0
20240704,122800,339915800,9610,9610,9610,9610,0
20240704,122700,339915800,9610,9610,9610,9610,0
20240704,122600,339915800,9610,9610,9610,9610,0
20240704,122500,339915800,9610,9610,9610,9610,0
20240704,122400,339915800,9610,9560,9610,9560,31
20240704,122300,339619390,9560,9560,9560,9560,0
20240704,122200,339619390,9560,9570,9570,9560,105
20240704,122100,338615580,9620,9620,9620,9620,0
20240704,122000,338615580,9620,9620,9620,9620,122
20240704,121900,337441940,9620,9620,9620,9620,0
20240704,121800,337441940,9620,9620,9620,9620,0
20240704,121700,337441940,9620,9620,9620,9620,0
20240704,121600,337441940,9620,9620,9620,9620,0
20240704,121500,337441940,9620,9620,9620,9620,0
20240704,121400,337441940,9620,9620,9620,9620,0
20240704,121300,337441940,9620,9620,9620,9620,0
20240704,121200,337441940,9620,9620,9620,9620,0
20240704,121100,337441940,9620,9620,9620,9620,0
20240704,121000,337441940,9620,9620,9620,9620,0
20240704,120900,337441940,9620,9620,9620,9620,0
20240704,120800,337441940,9620,9610,9620,9610,295
20240704,120700,334604130,9620,9620,9620,9620,0
20240704,120600,334604130,9620,9620,9620,9620,1
20240704,120500,334594510,9610,9600,9610,9600,1042
20240704,120400,324583170,9550,9550,9550,9550,0
20240704,120300,324583170,9550,9550,9550,9550,0
20240704,120200,324583170,9550,9600,9600,9550,51
20240704,120100,324093920,9600,9600,9600,9600,1
20240704,120000,324084320,9550,9550,9550,9550,0
20240704,115900,324084320,9550,9550,9550,9550,0
20240704,115800,324084320,9550,9550,9550,9550,0
20240704,115700,324084320,9550,9550,9550,9550,0
20240704,115600,324084320,9550,9550,9550,9550,0
20240704,115500,324084320,9550,9550,9550,9550,0
20240704,115400,324084320,9550,9550,9550,9550,1
20240704,115300,324074770,9550,9550,9550,9550,0
20240704,115200,324074770,9550,9550,9550,9550,0
20240704,115100,324074770,9550,9550,9550,9550,0
20240704,115000,324074770,9550,9550,9550,9550,0
20240704,114900,324074770,9550,9550,9550,9550,0
20240704,114800,324074770,9550,9550,9550,9550,0
20240704,114700,324074770,9550,9550,9550,9550,100
20240704,114600,323119770,9550,9550,9550,9550,0
20240704,114500,323119770,9550,9550,9550,9550,0
20240704,114400,323119770,9550,9550,9550,9550,0
20240704,114300,323119770,9550,9550,9550,9550,9
20240704,114200,323033820,9620,9620,9620,9620,0
20240704,114100,323033820,9620,9620,9620,9620,0
20240704,114000,323033820,9620,9620,9620,9620,0
20240704,113900,323033820,9620,9620,9620,9620,0
20240704,113800,323033820,9620,9620,9620,9620,0
20240704,113700,323033820,9620,9620,9620,9620,0
20240704,113600,323033820,9620,9620,9620,9620,0
20240704,113500,323033820,9620,9620,9620,9620,0
20240704,113400,323033820,9620,9620,9620,9620,0
20240704,113300,323033820,9620,9620,9620,9620,0
20240704,113200,323033820,9620,9620,9620,9620,0
20240704,113100,323033820,9620,9620,9620,9620,0
20240704,113000,323033820,9620,9620,9620,9620,0
20240704,112900,323033820,9620,9620,9620,9620,0
20240704,112800,323033820,9620,9620,9620,9620,3
20240704,112700,323004960,9620,9620,9620,9620,1003
20240704,112600,313356100,9620,9620,9620,9620,199
20240704,112500,311441720,9630,9530,9630,9490,1577
20240704,112400,296391140,9540,9540,9540,9540,0
20240704,112300,296391140,9540,9540,9540,9540,51
20240704,112200,295904600,9500,9500,9500,9500,0
20240704,112100,295904600,9500,9500,9500,9500,0
20240704,112000,295904600,9500,9500,9500,9500,0
20240704,111900,295904600,9500,9500,9500,9500,0
20240704,111800,295904600,9500,9500,9500,9500,0
20240704,111700,295904600,9500,9500,9500,9500,4
20240704,111600,295866600,9500,9500,9500,9500,0
20240704,111500,295866600,9500,9500,9500,9500,1
20240704,111400,295857100,9490,9490,9490,9490,0
20240704,111300,295857100,9490,9510,9510,9490,813
20240704,111200,288137580,9510,9510,9510,9510,50
20240704,111100,287662080,9510,9510,9510,9510,0
20240704,111000,287662080,9510,9510,9510,9510,0
20240704,110900,287662080,9510,9510,9510,9510,0
20240704,110800,287662080,9510,9540,9540,9510,100
20240704,110700,286709380,9550,9550,9550,9550,0
20240704,110600,286709380,9550,9550,9550,9550,26
20240704,110500,286461080,9550,9550,9550,9550,10
20240704,110400,286365580,9550,9550,9550,9550,1
20240704,110300,286356030,9510,9510,9510,9510,0
20240704,110200,286356030,9510,9510,9510,9510,0
20240704,110100,286356030,9510,9550,9550,9510,549
20240704,110000,281132200,9580,9580,9580,9580,1
20240704,105900,281122620,9580,9560,9580,9540,501
20240704,105800,276338840,9590,9590,9590,9590,0
20240704,105700,276338840,9590,9590,9590,9590,0
20240704,105600,276338840,9590,9590,9590,9590,0
20240704,105500,276338840,9590,9590,9590,9590,500
20240704,105400,271543840,9650,9590,9650,9580,518
20240704,105300,266580640,9580,9610,9610,9580,1188
20240704,105200,255183830,9670,9640,9670,9640,3
20240704,105100,255154860,9650,9610,9650,9590,2450
20240704,105000,231629990,9590,9590,9590,9590,0
20240704,104900,231629990,9590,9590,9590,9590,0
20240704,104800,231629990,9590,9590,9590,9590,0
20240704,104700,231629990,9590,9590,9590,9590,0
20240704,104600,231629990,9590,9590,9590,9590,0
20240704,104500,231629990,9590,9590,9590,9590,0
20240704,104400,231629990,9590,9580,9600,9580,356
20240704,104300,228219440,9580,9590,9590,9580,349
20240704,104200,224874530,9590,9590,9590,9590,0
20240704,104100,224874530,9590,9590,9590,9590,26
20240704,104000,224625190,9620,9630,9630,9620,101
20240704,103900,223652570,9630,9630,9630,9630,10
20240704,103800,223556270,9630,9630,9630,9630,0
20240704,103700,223556270,9630,9630,9630,9630,12
20240704,103600,223440710,9620,9530,9620,9530,961
20240704,103500,214244740,9580,9580,9580,9580,0
20240704,103400,214244740,9580,9590,9590,9500,230
20240704,103300,212057600,9600,9600,9600,9600,20
20240704,103200,211865600,9600,9580,9600,9580,11
20240704,103100,211760020,9590,9600,9600,9590,218
20240704,103000,209667230,9670,9600,9670,9600,11
20240704,102900,209561560,9580,9580,9580,9580,1
20240704,102800,209551980,9580,9660,9660,9580,702
20240704,102700,202808570,9700,9690,9700,9690,494
20240704,102600,198019490,9690,9650,9700,9610,2046
20240704,102500,178218120,9650,9550,9650,9550,2818
20240704,102400,151155530,9550,9500,9550,9450,199
20240704,102300,149268310,9550,9550,9550,9550,301
20240704,102200,146393760,9550,9550,9550,9550,168
20240704,102100,144789360,9550,9550,9550,9550,0
20240704,102000,144789360,9550,9550,9550,9550,559
20240704,101900,139450910,9560,9520,9560,9520,1603
20240704,101800,124149760,9530,9530,9530,9530,0
20240704,101700,124149760,9530,9530,9530,9530,0
20240704,101600,124149760,9530,9530,9530,9530,200
20240704,101500,122243760,9530,9530,9540,9530,377
20240704,101400,118650940,9520,9460,9520,9460,1876
20240704,101300,100829990,9450,9450,9450,9450,0
20240704,101200,100829990,9450,9450,9450,9450,0
20240704,101100,100829990,9450,9450,9450,9450,0
20240704,101000,100829990,9450,9450,9450,9450,0
20240704,100900,100829990,9450,9450,9450,9450,0
20240704,100800,100829990,9450,9450,9450,9450,100
20240704,100700,99884990,9450,9450,9450,9450,0
20240704,100600,99884990,9450,9450,9450,9450,1
20240704,100500,99875540,9450,9450,9450,9450,0
20240704,100400,99875540,9450,9450,9450,9450,37
20240704,100300,99525890,9410,9410,9410,9410,0
20240704,100200,99525890,9410,9410,9410,9410,1
20240704,100100,99516480,9410,9420,9420,9410,300
20240704,100000,96691570,9440,9440,9440,9440,0
20240704,095900,96691570,9440,9410,9440,9410,32
20240704,095800,96389610,9440,9440,9440,9440,0
20240704,095700,96389610,9440,9420,9440,9420,538
20240704,095600,91312270,9420,9420,9420,9420,5
20240704,095500,91265170,9420,9420,9420,9420,1
20240704,095400,91255750,9410,9410,9410,9410,113
20240704,095300,90192420,9410,9330,9410,9330,4931
20240704,095200,44176510,9350,9350,9350,9350,167
20240704,095100,42615060,9350,9350,9350,9350,0
20240704,095000,42615060,9350,9350,9350,9350,0
20240704,094900,42615060,9350,9350,9350,9350,0
20240704,094800,42615060,9350,9360,9360,9350,100
20240704,094700,41679560,9390,9390,9390,9390,0
20240704,094600,41679560,9390,9390,9390,9390,0
20240704,094500,41679560,9390,9390,9390,9390,0
20240704,094400,41679560,9390,9390,9390,9390,0
20240704,094300,41679560,9390,9390,9390,9390,100
20240704,094200,40740560,9390,9390,9390,9390,500
20240704,094100,36045560,9410,9410,9410,9410,1
20240704,094000,36036150,9280,9280,9280,9280,105
20240704,093900,35061750,9430,9430,9430,9430,0
20240704,093800,35061750,9430,9430,9430,9430,0
20240704,093700,35061750,9430,9430,9430,9430,0
20240704,093600,35061750,9430,9280,9430,9280,6
20240704,093500,35005470,9330,9330,9330,9330,133
20240704,093400,33764580,9240,9330,9330,9240,328
20240704,093300,30721310,9330,9330,9330,9320,411
20240704,093200,26887480,9330,9330,9330,9330,1
20240704,093100,26878150,9420,9420,9420,9420,0
20240704,093000,26878150,9420,9420,9420,9420,0
20240704,092900,26878150,9420,9420,9420,9420,1
20240704,092800,26868730,9330,9330,9330,9330,0
20240704,092700,26868730,9330,9340,9340,9330,173
20240704,092600,25254010,9440,9440,9440,9440,0
20240704,092500,25254010,9440,9420,9440,9420,321
20240704,092400,22229660,9440,9440,9440,9440,0
20240704,092300,22229660,9440,9440,9440,9440,0
20240704,092200,22229660,9440,9440,9440,9440,1
20240704,092100,22220220,9320,9390,9390,9290,1245
20240704,092000,10583520,9400,9410,9410,9400,22
20240704,091900,10376700,9410,9410,9410,9410,0
20240704,091800,10376700,9410,9410,9410,9410,60
20240704,091700,9812100,9420,9480,9480,9420,23
20240704,091600,9595380,9430,9440,9440,9430,35
20240704,091500,9265230,9490,9490,9490,9490,0
20240704,091400,9265230,9490,9490,9490,9490,0
20240704,091300,9265230,9490,9450,9490,9450,20
20240704,091200,9075670,9450,9450,9450,9450,10
20240704,091100,8981170,9450,9450,9450,9450,0
20240704,091000,8981170,9450,9450,9450,9450,0
20240704,090900,8981170,9450,9450,9450,9450,0
20240704,090800,8981170,9450,9450,9450,9450,12
20240704,090700,8867770,9490,9490,9490,9490,11
20240704,090600,8763380,9490,9490,9490,9490,0
20240704,090500,8763380,9490,9490,9490,9490,0
20240704,090400,8763380,9490,9490,9490,9490,70
20240704,090300,8099080,9490,9450,9490,9450,10
20240704,090200,8004310,9440,9440,9440,9440,252
20240704,090100,5625430,9380,9440,9440,9380,55
20240704,090000,5109470,9370,9440,9440,9370,544