KissMeData/087600/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,200400,259839870,9190,9190,9190,9190,658
20240701,200300,259839870,9190,9190,9190,9190,0
20240701,200200,259839870,9190,9190,9190,9190,0
20240701,200100,259839870,9190,9190,9190,9190,0
20240701,200000,259839870,9190,9190,9190,9190,0
20240701,195900,259839870,9190,9190,9190,9190,0
20240701,195800,259839870,9190,9190,9190,9190,0
20240701,195700,259839870,9190,9190,9190,9190,0
20240701,195600,259839870,9190,9190,9190,9190,0
20240701,195500,259839870,9190,9190,9190,9190,0
20240701,195400,259839870,9190,9190,9190,9190,0
20240701,195300,259839870,9190,9190,9190,9190,0
20240701,195200,259839870,9190,9190,9190,9190,0
20240701,195100,259839870,9190,9190,9190,9190,0
20240701,195000,259839870,9190,9190,9190,9190,0
20240701,194900,259839870,9190,9190,9190,9190,0
20240701,194800,259839870,9190,9190,9190,9190,0
20240701,194700,259839870,9190,9190,9190,9190,0
20240701,194600,259839870,9190,9190,9190,9190,0
20240701,194500,259839870,9190,9190,9190,9190,0
20240701,194400,259839870,9190,9190,9190,9190,0
20240701,194300,259839870,9190,9190,9190,9190,0
20240701,194200,259839870,9190,9190,9190,9190,0
20240701,194100,259839870,9190,9190,9190,9190,0
20240701,194000,259839870,9190,9190,9190,9190,0
20240701,193900,259839870,9190,9190,9190,9190,0
20240701,193800,259839870,9190,9190,9190,9190,0
20240701,193700,259839870,9190,9190,9190,9190,0
20240701,193600,259839870,9190,9190,9190,9190,0
20240701,193500,259839870,9190,9190,9190,9190,0
20240701,193400,259839870,9190,9190,9190,9190,658
20240701,193300,259839870,9190,9190,9190,9190,0
20240701,193200,259839870,9190,9190,9190,9190,0
20240701,193100,259839870,9190,9190,9190,9190,0
20240701,193000,259839870,9190,9190,9190,9190,0
20240701,192900,259839870,9190,9190,9190,9190,0
20240701,192800,259839870,9190,9190,9190,9190,0
20240701,192700,259839870,9190,9190,9190,9190,0
20240701,192600,259839870,9190,9190,9190,9190,0
20240701,192500,259839870,9190,9190,9190,9190,0
20240701,192400,259839870,9190,9190,9190,9190,0
20240701,192300,259839870,9190,9190,9190,9190,0
20240701,192200,259839870,9190,9190,9190,9190,0
20240701,192100,259839870,9190,9190,9190,9190,0
20240701,192000,259839870,9190,9190,9190,9190,0
20240701,191900,259839870,9190,9190,9190,9190,0
20240701,191800,259839870,9190,9190,9190,9190,0
20240701,191700,259839870,9190,9190,9190,9190,0
20240701,191600,259839870,9190,9190,9190,9190,0
20240701,191500,259839870,9190,9190,9190,9190,0
20240701,191400,259839870,9190,9190,9190,9190,0
20240701,191300,259839870,9190,9190,9190,9190,0
20240701,191200,259839870,9190,9190,9190,9190,0
20240701,191100,259839870,9190,9190,9190,9190,0
20240701,191000,259839870,9190,9190,9190,9190,0
20240701,190900,259839870,9190,9190,9190,9190,0
20240701,190800,259839870,9190,9190,9190,9190,0
20240701,190700,259839870,9190,9190,9190,9190,0
20240701,190600,259839870,9190,9190,9190,9190,0
20240701,190500,259839870,9190,9190,9190,9190,0
20240701,190400,259839870,9190,9190,9190,9190,658
20240701,190300,259839870,9190,9190,9190,9190,0
20240701,190200,259839870,9190,9190,9190,9190,0
20240701,190100,259839870,9190,9190,9190,9190,0
20240701,190000,259839870,9190,9190,9190,9190,0
20240701,185900,259839870,9190,9190,9190,9190,0
20240701,185800,259839870,9190,9190,9190,9190,0
20240701,185700,259839870,9190,9190,9190,9190,0
20240701,185600,259839870,9190,9190,9190,9190,0
20240701,185500,259839870,9190,9190,9190,9190,0
20240701,185400,259839870,9190,9190,9190,9190,0
20240701,185300,259839870,9190,9190,9190,9190,0
20240701,185200,259839870,9190,9190,9190,9190,0
20240701,185100,259839870,9190,9190,9190,9190,0
20240701,185000,259839870,9190,9190,9190,9190,0
20240701,184900,259839870,9190,9190,9190,9190,0
20240701,184800,259839870,9190,9190,9190,9190,0
20240701,184700,259839870,9190,9190,9190,9190,0
20240701,184600,259839870,9190,9190,9190,9190,0
20240701,184500,259839870,9190,9190,9190,9190,0
20240701,184400,259839870,9190,9190,9190,9190,0
20240701,184300,259839870,9190,9190,9190,9190,0
20240701,184200,259839870,9190,9190,9190,9190,0
20240701,184100,259839870,9190,9190,9190,9190,0
20240701,184000,259839870,9190,9190,9190,9190,0
20240701,183900,259839870,9190,9190,9190,9190,0
20240701,183800,259839870,9190,9190,9190,9190,0
20240701,183700,259839870,9190,9190,9190,9190,0
20240701,183600,259839870,9190,9190,9190,9190,0
20240701,183500,259839870,9190,9190,9190,9190,0
20240701,183400,259839870,9190,9190,9190,9190,658
20240701,183300,259839870,9190,9190,9190,9190,0
20240701,183200,259839870,9190,9190,9190,9190,0
20240701,183100,259839870,9190,9190,9190,9190,0
20240701,183000,259839870,9190,9190,9190,9190,0
20240701,182900,259839870,9190,9190,9190,9190,0
20240701,182800,259839870,9190,9190,9190,9190,0
20240701,182700,259839870,9190,9190,9190,9190,0
20240701,182600,259839870,9190,9190,9190,9190,0
20240701,182500,259839870,9190,9190,9190,9190,0
20240701,182400,259839870,9190,9190,9190,9190,0
20240701,182300,259839870,9190,9190,9190,9190,0
20240701,182200,259839870,9190,9190,9190,9190,0
20240701,182100,259839870,9190,9190,9190,9190,0
20240701,182000,259839870,9190,9190,9190,9190,0
20240701,181900,259839870,9190,9190,9190,9190,0
20240701,181800,259839870,9190,9190,9190,9190,0
20240701,181700,259839870,9190,9190,9190,9190,0
20240701,181600,259839870,9190,9190,9190,9190,0
20240701,181500,259839870,9190,9190,9190,9190,0
20240701,181400,259839870,9190,9190,9190,9190,0
20240701,181300,259839870,9190,9190,9190,9190,0
20240701,181200,259839870,9190,9190,9190,9190,0
20240701,181100,259839870,9190,9190,9190,9190,0
20240701,181000,259839870,9190,9190,9190,9190,0
20240701,180900,259839870,9190,9190,9190,9190,0
20240701,180800,259839870,9190,9190,9190,9190,0
20240701,180700,259839870,9190,9190,9190,9190,0
20240701,180600,259839870,9190,9190,9190,9190,0
20240701,180500,259839870,9190,9190,9190,9190,0
20240701,180400,259839870,9190,9190,9190,9190,658
20240701,180300,259839870,9190,9190,9190,9190,0
20240701,180200,259839870,9190,9190,9190,9190,0
20240701,180100,259839870,9190,9190,9190,9190,0
20240701,180000,259839870,9190,9190,9190,9190,0
20240701,175900,259839870,9190,9190,9190,9190,0
20240701,175800,259839870,9190,9190,9190,9190,0
20240701,175700,259839870,9190,9190,9190,9190,0
20240701,175600,259839870,9190,9190,9190,9190,0
20240701,175500,259839870,9190,9190,9190,9190,0
20240701,175400,259839870,9190,9190,9190,9190,0
20240701,175300,259839870,9190,9190,9190,9190,0
20240701,175200,259839870,9190,9190,9190,9190,0
20240701,175100,259839870,9190,9190,9190,9190,0
20240701,175000,259839870,9190,9190,9190,9190,0
20240701,174900,259839870,9190,9190,9190,9190,0
20240701,174800,259839870,9190,9190,9190,9190,0
20240701,174700,259839870,9190,9190,9190,9190,0
20240701,174600,259839870,9190,9190,9190,9190,0
20240701,174500,259839870,9190,9190,9190,9190,0
20240701,174400,259839870,9190,9190,9190,9190,0
20240701,174300,259839870,9190,9190,9190,9190,0
20240701,174200,259839870,9190,9190,9190,9190,0
20240701,174100,259839870,9190,9190,9190,9190,0
20240701,174000,259839870,9190,9190,9190,9190,0
20240701,173900,259839870,9190,9190,9190,9190,0
20240701,173800,259839870,9190,9190,9190,9190,0
20240701,173700,259839870,9190,9190,9190,9190,0
20240701,173600,259839870,9190,9190,9190,9190,0
20240701,173500,259839870,9190,9190,9190,9190,0
20240701,173400,259839870,9190,9190,9190,9190,658
20240701,173300,259839870,9190,9190,9190,9190,0
20240701,173200,259839870,9190,9190,9190,9190,0
20240701,173100,259839870,9190,9190,9190,9190,0
20240701,173000,259839870,9190,9190,9190,9190,0
20240701,172900,259839870,9190,9190,9190,9190,0
20240701,172800,259839870,9190,9190,9190,9190,0
20240701,172700,259839870,9190,9190,9190,9190,0
20240701,172600,259839870,9190,9190,9190,9190,0
20240701,172500,259839870,9190,9190,9190,9190,0
20240701,172400,259839870,9190,9190,9190,9190,0
20240701,172300,259839870,9190,9190,9190,9190,0
20240701,172200,259839870,9190,9190,9190,9190,0
20240701,172100,259839870,9190,9190,9190,9190,0
20240701,172000,259839870,9190,9190,9190,9190,0
20240701,171900,259839870,9190,9190,9190,9190,0
20240701,171800,259839870,9190,9190,9190,9190,0
20240701,171700,259839870,9190,9190,9190,9190,0
20240701,171600,259839870,9190,9190,9190,9190,0
20240701,171500,259839870,9190,9190,9190,9190,0
20240701,171400,259839870,9190,9190,9190,9190,0
20240701,171300,259839870,9190,9190,9190,9190,0
20240701,171200,259839870,9190,9190,9190,9190,0
20240701,171100,259839870,9190,9190,9190,9190,0
20240701,171000,259839870,9190,9190,9190,9190,0
20240701,170900,259839870,9190,9190,9190,9190,0
20240701,170800,259839870,9190,9190,9190,9190,0
20240701,170700,259839870,9190,9190,9190,9190,0
20240701,170600,259839870,9190,9190,9190,9190,0
20240701,170500,259839870,9190,9190,9190,9190,0
20240701,170400,259839870,9190,9190,9190,9190,658
20240701,170300,259839870,9190,9190,9190,9190,0
20240701,170200,259839870,9190,9190,9190,9190,0
20240701,170100,259839870,9190,9190,9190,9190,0
20240701,170000,259839870,9190,9190,9190,9190,0
20240701,165900,259839870,9190,9190,9190,9190,0
20240701,165800,259839870,9190,9190,9190,9190,0
20240701,165700,259839870,9190,9190,9190,9190,0
20240701,165600,259839870,9190,9190,9190,9190,0
20240701,165500,259839870,9190,9190,9190,9190,0
20240701,165400,259839870,9190,9190,9190,9190,0
20240701,165300,259839870,9190,9190,9190,9190,0
20240701,165200,259839870,9190,9190,9190,9190,0
20240701,165100,259839870,9190,9190,9190,9190,0
20240701,165000,259839870,9190,9190,9190,9190,0
20240701,164900,259839870,9190,9190,9190,9190,0
20240701,164800,259839870,9190,9190,9190,9190,0
20240701,164700,259839870,9190,9190,9190,9190,0
20240701,164600,259839870,9190,9190,9190,9190,0
20240701,164500,259839870,9190,9190,9190,9190,0
20240701,164400,259839870,9190,9190,9190,9190,0
20240701,164300,259839870,9190,9190,9190,9190,0
20240701,164200,259839870,9190,9190,9190,9190,0
20240701,164100,259839870,9190,9190,9190,9190,0
20240701,164000,259839870,9190,9190,9190,9190,0
20240701,163900,259839870,9190,9190,9190,9190,0
20240701,163800,259839870,9190,9190,9190,9190,0
20240701,163700,259839870,9190,9190,9190,9190,0
20240701,163600,259839870,9190,9190,9190,9190,0
20240701,163500,259839870,9190,9190,9190,9190,0
20240701,163400,259839870,9190,9190,9190,9190,658
20240701,163300,259839870,9190,9190,9190,9190,0
20240701,163200,259839870,9190,9190,9190,9190,0
20240701,163100,259839870,9190,9190,9190,9190,0
20240701,163000,259839870,9190,9190,9190,9190,0
20240701,162900,259839870,9190,9190,9190,9190,0
20240701,162800,259839870,9190,9190,9190,9190,0
20240701,162700,259839870,9190,9190,9190,9190,0
20240701,162600,259839870,9190,9190,9190,9190,0
20240701,162500,259839870,9190,9190,9190,9190,0
20240701,162400,259839870,9190,9190,9190,9190,0
20240701,162300,259839870,9190,9190,9190,9190,0
20240701,162200,259839870,9190,9190,9190,9190,0
20240701,162100,259839870,9190,9190,9190,9190,0
20240701,162000,259839870,9190,9190,9190,9190,0
20240701,161900,259839870,9190,9190,9190,9190,0
20240701,161800,259839870,9190,9190,9190,9190,0
20240701,161700,259839870,9190,9190,9190,9190,0
20240701,161600,259839870,9190,9190,9190,9190,0
20240701,161500,259839870,9190,9190,9190,9190,0
20240701,161400,259839870,9190,9190,9190,9190,0
20240701,161300,259839870,9190,9190,9190,9190,0
20240701,161200,259839870,9190,9190,9190,9190,0
20240701,161100,259839870,9190,9190,9190,9190,0
20240701,161000,259839870,9190,9190,9190,9190,0
20240701,160900,259839870,9190,9190,9190,9190,0
20240701,160800,259839870,9190,9190,9190,9190,0
20240701,160700,259839870,9190,9190,9190,9190,0
20240701,160600,259839870,9190,9190,9190,9190,0
20240701,160500,259839870,9190,9190,9190,9190,0
20240701,160400,259839870,9190,9190,9190,9190,658
20240701,160300,259839870,9190,9190,9190,9190,0
20240701,160200,259839870,9190,9190,9190,9190,0
20240701,160100,259839870,9190,9190,9190,9190,0
20240701,160000,259839870,9190,9190,9190,9190,0
20240701,155900,259839870,9190,9190,9190,9190,0
20240701,155800,259839870,9190,9190,9190,9190,0
20240701,155700,259839870,9190,9190,9190,9190,0
20240701,155600,259839870,9190,9190,9190,9190,0
20240701,155500,259839870,9190,9190,9190,9190,0
20240701,155400,259839870,9190,9190,9190,9190,0
20240701,155300,259839870,9190,9190,9190,9190,0
20240701,155200,259839870,9190,9190,9190,9190,0
20240701,155100,259839870,9190,9190,9190,9190,0
20240701,155000,259839870,9190,9190,9190,9190,0
20240701,154900,259839870,9190,9190,9190,9190,0
20240701,154800,259839870,9190,9190,9190,9190,0
20240701,154700,259839870,9190,9190,9190,9190,0
20240701,154600,259839870,9190,9190,9190,9190,0
20240701,154500,259839870,9190,9190,9190,9190,0
20240701,154400,259839870,9190,9190,9190,9190,0
20240701,154300,259839870,9190,9190,9190,9190,0
20240701,154200,259839870,9190,9190,9190,9190,0
20240701,154100,259839870,9190,9190,9190,9190,0
20240701,154000,259839870,9190,9190,9190,9190,0
20240701,153900,259839870,9190,9190,9190,9190,0
20240701,153800,259839870,9190,9190,9190,9190,0
20240701,153700,259839870,9190,9190,9190,9190,0
20240701,153600,259839870,9190,9190,9190,9190,0
20240701,153500,259839870,9190,9190,9190,9190,0
20240701,153400,259839870,9190,9190,9190,9190,658
20240701,153300,259839870,9190,9190,9190,9190,0
20240701,153200,259839870,9190,9190,9190,9190,0
20240701,153100,259839870,9190,9190,9190,9190,0
20240701,153000,259839870,9190,9190,9190,9190,658
20240701,152900,253792850,9160,9160,9160,9160,0
20240701,152800,253792850,9160,9160,9160,9160,0
20240701,152700,253792850,9160,9160,9160,9160,0
20240701,152600,253792850,9160,9160,9160,9160,0
20240701,152500,253792850,9160,9160,9160,9160,0
20240701,152400,253792850,9160,9160,9160,9160,0
20240701,152300,253792850,9160,9160,9160,9160,0
20240701,152200,253792850,9160,9160,9160,9160,0
20240701,152100,253792850,9160,9160,9160,9160,0
20240701,152000,253792850,9160,9160,9160,9160,0
20240701,151900,253792850,9160,9160,9160,9160,248
20240701,151800,251521170,9160,9160,9160,9160,13
20240701,151700,251402090,9160,9160,9160,9160,2
20240701,151600,251383770,9160,9160,9160,9160,1
20240701,151500,251374610,9160,9160,9160,9160,1
20240701,151400,251365450,9160,9160,9160,9160,50
20240701,151300,250907450,9160,9190,9190,9160,886
20240701,151200,242774780,9200,9200,9200,9200,0
20240701,151100,242774780,9200,9200,9200,9200,0
20240701,151000,242774780,9200,9200,9220,9200,11
20240701,150900,242673560,9210,9210,9210,9210,31
20240701,150800,242388050,9200,9200,9200,9200,106
20240701,150700,241412850,9200,9200,9200,9200,0
20240701,150600,241412850,9200,9200,9200,9200,216
20240701,150500,239425650,9200,9200,9200,9200,0
20240701,150400,239425650,9200,9200,9200,9200,0
20240701,150300,239425650,9200,9200,9200,9200,1
20240701,150200,239416450,9210,9200,9210,9200,2
20240701,150100,239398040,9200,9200,9200,9200,258
20240701,150000,237024440,9210,9210,9210,9210,83
20240701,145900,236260010,9240,9240,9240,9240,0
20240701,145800,236260010,9240,9240,9240,9240,3
20240701,145700,236232290,9240,9240,9240,9240,0
20240701,145600,236232290,9240,9240,9240,9240,1
20240701,145500,236223050,9240,9240,9240,9240,2
20240701,145400,236204570,9200,9200,9200,9200,0
20240701,145300,236204570,9200,9200,9200,9200,0
20240701,145200,236204570,9200,9240,9240,9200,513
20240701,145100,231476140,9260,9260,9260,9260,20
20240701,145000,231290940,9270,9270,9270,9270,3
20240701,144900,231263130,9270,9270,9270,9270,0
20240701,144800,231263130,9270,9290,9290,9260,31
20240701,144700,230975880,9330,9310,9330,9300,2080
20240701,144600,211631350,9330,9330,9330,9330,3
20240701,144500,211603360,9330,9270,9330,9270,820
20240701,144400,203984050,9270,9270,9270,9270,11
20240701,144300,203882080,9270,9270,9270,9270,76
20240701,144200,203177560,9270,9260,9270,9240,114
20240701,144100,202124150,9260,9270,9270,9250,3172
20240701,144000,172777800,9270,9250,9270,9250,107
20240701,143900,171788030,9250,9220,9250,9220,211
20240701,143800,169839550,9210,9190,9210,9190,136
20240701,143700,168587230,9210,9190,9210,9190,170
20240701,143600,167023260,9180,9180,9180,9180,180
20240701,143500,165370860,9180,9170,9180,9170,65
20240701,143400,164774180,9170,9170,9170,9170,142
20240701,143300,163472040,9170,9170,9170,9170,0
20240701,143200,163472040,9170,9170,9170,9170,0
20240701,143100,163472040,9170,9170,9170,9170,0
20240701,143000,163472040,9170,9170,9170,9170,0
20240701,142900,163472040,9170,9170,9170,9170,194
20240701,142800,161693060,9170,9170,9170,9170,0
20240701,142700,161693060,9170,9170,9170,9170,0
20240701,142600,161693060,9170,9150,9170,9150,11
20240701,142500,161592310,9170,9170,9170,9170,3
20240701,142400,161564800,9170,9170,9170,9170,77
20240701,142300,160858710,9160,9160,9160,9160,50
20240701,142200,160400710,9140,9140,9140,9140,9
20240701,142100,160318450,9150,9150,9150,9150,0
20240701,142000,160318450,9150,9160,9160,9150,305
20240701,141900,157527460,9160,9160,9170,9160,172
20240701,141800,155951690,9180,9180,9180,9180,0
20240701,141700,155951690,9180,9180,9180,9180,0
20240701,141600,155951690,9180,9180,9180,9180,10
20240701,141500,155859890,9170,9160,9170,9160,44
20240701,141400,155456730,9150,9150,9150,9150,17
20240701,141300,155301180,9130,9130,9150,9130,59
20240701,141200,154762260,9140,9140,9140,9140,5
20240701,141100,154716560,9140,9110,9170,9110,3687
20240701,141000,121025130,9110,9100,9110,9100,484
20240701,140900,116619830,9100,9100,9100,9100,315
20240701,140800,113753330,9100,9100,9100,9100,0
20240701,140700,113753330,9100,9100,9100,9100,20
20240701,140600,113571330,9100,9100,9100,9100,0
20240701,140500,113571330,9100,9070,9100,9070,301
20240701,140400,110841230,9070,9070,9070,9070,0
20240701,140300,110841230,9070,9070,9070,9070,0
20240701,140200,110841230,9070,9070,9070,9070,0
20240701,140100,110841230,9070,9070,9070,9070,0
20240701,140000,110841230,9070,9070,9070,9070,1
20240701,135900,110832160,9070,9070,9070,9070,0
20240701,135800,110832160,9070,9070,9070,9070,0
20240701,135700,110832160,9070,9070,9070,9070,1
20240701,135600,110823090,9110,9110,9110,9110,0
20240701,135500,110823090,9110,9110,9110,9110,0
20240701,135400,110823090,9110,9110,9110,9110,0
20240701,135300,110823090,9110,9060,9110,9060,459
20240701,135200,106650030,9060,9060,9060,9060,0
20240701,135100,106650030,9060,9060,9060,9060,0
20240701,135000,106650030,9060,9060,9060,9060,1
20240701,134900,106640970,9060,9060,9060,9060,0
20240701,134800,106640970,9060,9060,9060,9060,0
20240701,134700,106640970,9060,9060,9060,9060,0
20240701,134600,106640970,9060,9060,9060,9060,0
20240701,134500,106640970,9060,9060,9060,9060,0
20240701,134400,106640970,9060,9060,9060,9060,0
20240701,134300,106640970,9060,9060,9060,9060,0
20240701,134200,106640970,9060,9060,9060,9060,147
20240701,134100,105309150,9050,9040,9050,9040,147
20240701,134000,103979340,9000,9000,9000,9000,31
20240701,133900,103700340,9000,9000,9000,9000,0
20240701,133800,103700340,9000,9000,9000,9000,37
20240701,133700,103367340,9000,9000,9000,9000,0
20240701,133600,103367340,9000,9000,9000,9000,0
20240701,133500,103367340,9000,9000,9000,9000,93
20240701,133400,102530340,9000,9000,9000,9000,0
20240701,133300,102530340,9000,9000,9000,9000,0
20240701,133200,102530340,9000,9000,9000,9000,0
20240701,133100,102530340,9000,9000,9000,9000,0
20240701,133000,102530340,9000,9000,9000,9000,0
20240701,132900,102530340,9000,9010,9010,9000,5
20240701,132800,102485330,9040,9040,9040,9040,0
20240701,132700,102485330,9040,9040,9040,9040,0
20240701,132600,102485330,9040,9040,9040,9040,0
20240701,132500,102485330,9040,9040,9040,9040,1
20240701,132400,102476290,9040,9040,9040,9040,0
20240701,132300,102476290,9040,9040,9040,9040,0
20240701,132200,102476290,9040,9040,9040,9040,0
20240701,132100,102476290,9040,9000,9040,9000,105
20240701,132000,101527290,9040,9040,9040,9040,1
20240701,131900,101518250,9040,9040,9040,9040,0
20240701,131800,101518250,9040,9040,9040,9040,0
20240701,131700,101518250,9040,9040,9040,9040,0
20240701,131600,101518250,9040,9040,9040,9040,0
20240701,131500,101518250,9040,9040,9040,9040,0
20240701,131400,101518250,9040,9040,9040,9040,0
20240701,131300,101518250,9040,9040,9040,9040,0
20240701,131200,101518250,9040,9040,9040,9040,100
20240701,131100,100614250,9040,9040,9040,9040,0
20240701,131000,100614250,9040,9040,9040,9040,1
20240701,130900,100605210,9040,9040,9040,9040,0
20240701,130800,100605210,9040,9040,9040,9040,0
20240701,130700,100605210,9040,9010,9040,9010,121
20240701,130600,99514970,9010,9010,9010,9010,0
20240701,130500,99514970,9010,9010,9010,9010,0
20240701,130400,99514970,9010,9010,9010,9010,0
20240701,130300,99514970,9010,9010,9010,9010,0
20240701,130200,99514970,9010,9010,9010,9010,0
20240701,130100,99514970,9010,9010,9010,9010,0
20240701,130000,99514970,9010,9010,9010,9010,0
20240701,125900,99514970,9010,9010,9010,9010,0
20240701,125800,99514970,9010,9010,9010,9010,0
20240701,125700,99514970,9010,9010,9010,9010,0
20240701,125600,99514970,9010,9010,9010,9010,0
20240701,125500,99514970,9010,9010,9010,9010,0
20240701,125400,99514970,9010,9010,9010,9010,0
20240701,125300,99514970,9010,9010,9010,9010,0
20240701,125200,99514970,9010,9010,9010,9010,0
20240701,125100,99514970,9010,9010,9010,9010,27
20240701,125000,99271700,9010,9010,9010,9010,0
20240701,124900,99271700,9010,9010,9010,9010,0
20240701,124800,99271700,9010,9030,9030,9010,203
20240701,124700,97439470,9040,9040,9040,9040,0
20240701,124600,97439470,9040,9040,9040,9040,0
20240701,124500,97439470,9040,9040,9040,9040,0
20240701,124400,97439470,9040,9040,9040,9040,150
20240701,124300,96083470,9000,9000,9000,9000,0
20240701,124200,96083470,9000,9000,9000,9000,0
20240701,124100,96083470,9000,9020,9020,9000,300
20240701,124000,93381830,9010,9010,9010,9010,150
20240701,123900,92030330,9010,9010,9010,9010,0
20240701,123800,92030330,9010,9010,9010,9010,86
20240701,123700,91255470,9020,9020,9020,9020,0
20240701,123600,91255470,9020,9020,9020,9020,0
20240701,123500,91255470,9020,9020,9020,9020,0
20240701,123400,91255470,9020,9050,9050,9020,120
20240701,123300,90170070,9020,9020,9020,9020,0
20240701,123200,90170070,9020,9020,9020,9020,3
20240701,123100,90143010,9010,9010,9010,9010,200
20240701,123000,88341010,9010,9010,9010,9010,0
20240701,122900,88341010,9010,9010,9010,9010,0
20240701,122800,88341010,9010,9010,9010,9010,122
20240701,122700,87241790,9020,9020,9020,9020,97
20240701,122600,86366850,9020,9020,9020,9020,100
20240701,122500,85464850,9010,9010,9010,9010,0
20240701,122400,85464850,9010,9010,9010,9010,0
20240701,122300,85464850,9010,9010,9010,9010,0
20240701,122200,85464850,9010,9010,9010,9010,0
20240701,122100,85464850,9010,9010,9010,9010,0
20240701,122000,85464850,9010,9010,9010,9010,0
20240701,121900,85464850,9010,9010,9010,9010,4
20240701,121800,85428810,9010,9010,9010,9010,0
20240701,121700,85428810,9010,9010,9010,9010,0
20240701,121600,85428810,9010,9010,9010,9010,0
20240701,121500,85428810,9010,9010,9010,9010,0
20240701,121400,85428810,9010,9010,9010,9010,0
20240701,121300,85428810,9010,9010,9010,9010,0
20240701,121200,85428810,9010,9010,9010,9010,0
20240701,121100,85428810,9010,9010,9010,9010,0
20240701,121000,85428810,9010,9010,9010,9010,0
20240701,120900,85428810,9010,9010,9010,9010,1
20240701,120800,85419800,9050,9050,9050,9050,0
20240701,120700,85419800,9050,9050,9050,9050,0
20240701,120600,85419800,9050,9050,9050,9050,0
20240701,120500,85419800,9050,9050,9050,9050,0
20240701,120400,85419800,9050,9050,9050,9050,0
20240701,120300,85419800,9050,9050,9050,9050,0
20240701,120200,85419800,9050,9050,9050,9050,0
20240701,120100,85419800,9050,9050,9050,9050,110
20240701,120000,84424300,9010,9010,9010,9010,0
20240701,115900,84424300,9010,9010,9010,9010,0
20240701,115800,84424300,9010,9010,9010,9010,11
20240701,115700,84325190,9030,9030,9030,9030,0
20240701,115600,84325190,9030,9030,9030,9030,0
20240701,115500,84325190,9030,9030,9030,9030,35
20240701,115400,84009140,9030,9030,9030,9030,0
20240701,115300,84009140,9030,9030,9030,9030,0
20240701,115200,84009140,9030,9030,9030,9030,0
20240701,115100,84009140,9030,9030,9030,9030,0
20240701,115000,84009140,9030,9030,9030,9030,0
20240701,114900,84009140,9030,9030,9030,9030,0
20240701,114800,84009140,9030,9030,9030,9030,0
20240701,114700,84009140,9030,9030,9030,9030,0
20240701,114600,84009140,9030,9030,9030,9030,0
20240701,114500,84009140,9030,9030,9030,9030,0
20240701,114400,84009140,9030,9030,9030,9030,0
20240701,114300,84009140,9030,9030,9030,9030,0
20240701,114200,84009140,9030,9030,9030,9030,1
20240701,114100,84000110,9030,9030,9030,9030,0
20240701,114000,84000110,9030,9030,9030,9030,0
20240701,113900,84000110,9030,9030,9030,9030,0
20240701,113800,84000110,9030,9030,9030,9030,0
20240701,113700,84000110,9030,9030,9030,9030,0
20240701,113600,84000110,9030,9030,9030,9030,50
20240701,113500,83548610,9030,9030,9030,9030,0
20240701,113400,83548610,9030,9030,9030,9030,0
20240701,113300,83548610,9030,9030,9030,9030,2
20240701,113200,83530550,9030,9030,9030,9030,0
20240701,113100,83530550,9030,9030,9030,9030,0
20240701,113000,83530550,9030,9030,9030,9030,100
20240701,112900,82627550,9030,9030,9030,9030,0
20240701,112800,82627550,9030,9030,9030,9030,0
20240701,112700,82627550,9030,9030,9030,9030,0
20240701,112600,82627550,9030,9030,9030,9030,1
20240701,112500,82618520,9000,9000,9000,9000,0
20240701,112400,82618520,9000,9000,9000,9000,0
20240701,112300,82618520,9000,9000,9000,9000,0
20240701,112200,82618520,9000,9000,9000,9000,0
20240701,112100,82618520,9000,9000,9000,9000,0
20240701,112000,82618520,9000,9000,9000,9000,0
20240701,111900,82618520,9000,9000,9000,9000,0
20240701,111800,82618520,9000,9000,9000,9000,0
20240701,111700,82618520,9000,9000,9000,9000,0
20240701,111600,82618520,9000,9000,9000,9000,1
20240701,111500,82609520,9000,9000,9000,9000,0
20240701,111400,82609520,9000,9000,9000,9000,0
20240701,111300,82609520,9000,9000,9000,9000,7
20240701,111200,82546520,9020,9060,9060,9020,205
20240701,111100,80697220,9060,9060,9060,9060,0
20240701,111000,80697220,9060,9060,9060,9060,0
20240701,110900,80697220,9060,9060,9060,9060,0
20240701,110800,80697220,9060,9020,9060,9020,2
20240701,110700,80679140,9010,9010,9010,9010,0
20240701,110600,80679140,9010,9010,9010,9010,0
20240701,110500,80679140,9010,9010,9010,9010,0
20240701,110400,80679140,9010,9020,9020,9010,20
20240701,110300,80498750,9070,9070,9070,9070,1
20240701,110200,80489680,9020,9020,9020,9020,51
20240701,110100,80029660,9070,9070,9070,9070,1
20240701,110000,80020590,9020,9020,9020,9020,0
20240701,105900,80020590,9020,9020,9020,9020,0
20240701,105800,80020590,9020,9020,9020,9020,0
20240701,105700,80020590,9020,9020,9020,9020,0
20240701,105600,80020590,9020,9020,9020,9020,0
20240701,105500,80020590,9020,9020,9020,9020,0
20240701,105400,80020590,9020,9020,9020,9020,2
20240701,105300,80002550,9070,9070,9070,9070,0
20240701,105200,80002550,9070,9070,9070,9070,2
20240701,105100,79984410,9070,9070,9070,9070,0
20240701,105000,79984410,9070,9070,9070,9070,2
20240701,104900,79966270,9080,9080,9080,9080,1
20240701,104800,79957190,9080,9030,9080,9030,101
20240701,104700,79045110,9030,9030,9030,9030,0
20240701,104600,79045110,9030,9030,9030,9030,0
20240701,104500,79045110,9030,9030,9030,9030,0
20240701,104400,79045110,9030,9030,9030,9030,1
20240701,104300,79036080,9030,9070,9080,9030,103
20240701,104200,78100900,9080,9080,9080,9080,0
20240701,104100,78100900,9080,9080,9080,9080,0
20240701,104000,78100900,9080,9080,9080,9080,0
20240701,103900,78100900,9080,9080,9080,9080,0
20240701,103800,78100900,9080,9080,9080,9080,0
20240701,103700,78100900,9080,9080,9080,9080,0
20240701,103600,78100900,9080,9080,9080,9080,0
20240701,103500,78100900,9080,9080,9080,9080,3
20240701,103400,78073660,9080,9080,9080,9080,22
20240701,103300,77873900,9080,9070,9080,9070,177
20240701,103200,76267010,9070,9070,9070,9070,0
20240701,103100,76267010,9070,9070,9070,9070,100
20240701,103000,75360010,9030,9030,9030,9030,0
20240701,102900,75360010,9030,9030,9030,9030,0
20240701,102800,75360010,9030,9030,9030,9030,0
20240701,102700,75360010,9030,9030,9030,9030,0
20240701,102600,75360010,9030,9030,9030,9030,212
20240701,102500,73445650,9060,9060,9060,9060,0
20240701,102400,73445650,9060,9060,9060,9060,0
20240701,102300,73445650,9060,9060,9060,9060,1
20240701,102200,73436590,9060,9060,9060,9060,0
20240701,102100,73436590,9060,9050,9060,9050,3
20240701,102000,73409420,9030,9030,9030,9030,104
20240701,101900,72470300,9030,9030,9030,9030,0
20240701,101800,72470300,9030,9030,9030,9030,0
20240701,101700,72470300,9030,9020,9040,9020,37
20240701,101600,72136190,9010,9010,9010,9010,1
20240701,101500,72127180,9070,9070,9070,9070,0
20240701,101400,72127180,9070,9070,9070,9070,11
20240701,101300,72027410,9050,9050,9050,9050,0
20240701,101200,72027410,9050,9050,9050,9050,0
20240701,101100,72027410,9050,9050,9050,9050,0
20240701,101000,72027410,9050,9050,9050,9050,2
20240701,100900,72009310,9000,9000,9000,9000,1
20240701,100800,72000310,9060,9060,9060,9060,0
20240701,100700,72000310,9060,9060,9060,9060,0
20240701,100600,72000310,9060,9060,9060,9060,100
20240701,100500,71094310,9070,9070,9070,9070,0
20240701,100400,71094310,9070,9070,9070,9070,100
20240701,100300,70187310,9070,9070,9070,9070,0
20240701,100200,70187310,9070,9070,9070,9070,0
20240701,100100,70187310,9070,9070,9070,9070,1
20240701,100000,70178240,9000,9000,9000,9000,20
20240701,095900,69998240,9000,9000,9000,9000,30
20240701,095800,69728240,9030,9050,9050,9030,50
20240701,095700,69276720,9030,9030,9030,9030,50
20240701,095600,68825220,9050,9050,9050,9050,0
20240701,095500,68825220,9050,9050,9050,9050,0
20240701,095400,68825220,9050,9020,9050,8990,490
20240701,095300,64404220,9020,9020,9020,9020,101
20240701,095200,63493200,9020,9020,9020,9020,0
20240701,095100,63493200,9020,9020,9020,9020,0
20240701,095000,63493200,9020,9020,9020,9020,0
20240701,094900,63493200,9020,9020,9020,9020,0
20240701,094800,63493200,9020,9020,9020,9020,0
20240701,094700,63493200,9020,9020,9020,9020,0
20240701,094600,63493200,9020,9020,9020,9020,0
20240701,094500,63493200,9020,9020,9020,9020,1
20240701,094400,63484180,9020,9020,9020,9020,0
20240701,094300,63484180,9020,9020,9020,9020,4
20240701,094200,63448100,9000,9000,9000,9000,0
20240701,094100,63448100,9000,9040,9040,9000,125
20240701,094000,62319790,9040,9060,9060,9040,120
20240701,093900,61234380,9060,9060,9060,9060,0
20240701,093800,61234380,9060,9060,9060,9060,0
20240701,093700,61234380,9060,9060,9060,9060,66
20240701,093600,60636420,9130,9130,9130,9130,0
20240701,093500,60636420,9130,9070,9130,9070,343
20240701,093400,57516970,9070,9050,9070,9050,70
20240701,093300,56882270,9060,9050,9060,9050,425
20240701,093200,53035920,9050,9040,9050,9040,22
20240701,093100,52837030,9010,9010,9010,9010,74
20240701,093000,52170290,9010,9040,9040,9010,94
20240701,092900,51321250,9040,9010,9040,9000,526
20240701,092800,46570990,9020,9030,9100,9020,989
20240701,092700,37585790,9030,9090,9090,9030,304
20240701,092600,34822550,9070,9040,9070,9040,1194
20240701,092500,24005610,9030,9030,9030,9030,0
20240701,092400,24005610,9030,9030,9030,9030,70
20240701,092300,23373510,9030,9030,9030,9030,291
20240701,092200,20745780,9020,9020,9020,9020,0
20240701,092100,20745780,9020,9020,9020,9020,1
20240701,092000,20736760,8910,8970,8970,8910,62
20240701,091900,20180930,8910,8910,8910,8910,0
20240701,091800,20180930,8910,8930,8930,8910,381
20240701,091700,16785960,8910,8910,8910,8910,0
20240701,091600,16785960,8910,8910,8910,8910,0
20240701,091500,16785960,8910,8930,8930,8910,25
20240701,091400,16562830,9040,9040,9040,9040,200
20240701,091300,14754830,9040,9040,9040,9040,47
20240701,091200,14329950,9040,9040,9040,9040,0
20240701,091100,14329950,9040,9040,9040,9040,100
20240701,091000,13425950,9040,9040,9040,9040,1
20240701,090900,13416910,9060,9060,9060,9060,0
20240701,090800,13416910,9060,9060,9060,9060,0
20240701,090700,13416910,9060,9060,9060,9060,0
20240701,090600,13416910,9060,9060,9060,9060,0
20240701,090500,13416910,9060,9060,9060,9060,1
20240701,090400,13407850,8870,8870,8870,8870,5
20240701,090300,13363500,8850,8850,8850,8850,0
20240701,090200,13363500,8850,8850,8850,8850,200
20240701,090100,11593500,8850,8850,8850,8850,0
20240701,090000,11593500,8850,8850,8850,8850,1310