KissMeData/087600/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,200400,161215110,9630,9630,9630,9630,507
20240708,200300,161215110,9630,9630,9630,9630,0
20240708,200200,161215110,9630,9630,9630,9630,0
20240708,200100,161215110,9630,9630,9630,9630,0
20240708,200000,161215110,9630,9630,9630,9630,0
20240708,195900,161215110,9630,9630,9630,9630,0
20240708,195800,161215110,9630,9630,9630,9630,0
20240708,195700,161215110,9630,9630,9630,9630,0
20240708,195600,161215110,9630,9630,9630,9630,0
20240708,195500,161215110,9630,9630,9630,9630,0
20240708,195400,161215110,9630,9630,9630,9630,0
20240708,195300,161215110,9630,9630,9630,9630,0
20240708,195200,161215110,9630,9630,9630,9630,0
20240708,195100,161215110,9630,9630,9630,9630,0
20240708,195000,161215110,9630,9630,9630,9630,0
20240708,194900,161215110,9630,9630,9630,9630,0
20240708,194800,161215110,9630,9630,9630,9630,0
20240708,194700,161215110,9630,9630,9630,9630,0
20240708,194600,161215110,9630,9630,9630,9630,0
20240708,194500,161215110,9630,9630,9630,9630,0
20240708,194400,161215110,9630,9630,9630,9630,0
20240708,194300,161215110,9630,9630,9630,9630,0
20240708,194200,161215110,9630,9630,9630,9630,0
20240708,194100,161215110,9630,9630,9630,9630,0
20240708,194000,161215110,9630,9630,9630,9630,0
20240708,193900,161215110,9630,9630,9630,9630,0
20240708,193800,161215110,9630,9630,9630,9630,0
20240708,193700,161215110,9630,9630,9630,9630,0
20240708,193600,161215110,9630,9630,9630,9630,0
20240708,193500,161215110,9630,9630,9630,9630,0
20240708,193400,161215110,9630,9630,9630,9630,507
20240708,193300,161215110,9630,9630,9630,9630,0
20240708,193200,161215110,9630,9630,9630,9630,0
20240708,193100,161215110,9630,9630,9630,9630,0
20240708,193000,161215110,9630,9630,9630,9630,0
20240708,192900,161215110,9630,9630,9630,9630,0
20240708,192800,161215110,9630,9630,9630,9630,0
20240708,192700,161215110,9630,9630,9630,9630,0
20240708,192600,161215110,9630,9630,9630,9630,0
20240708,192500,161215110,9630,9630,9630,9630,0
20240708,192400,161215110,9630,9630,9630,9630,0
20240708,192300,161215110,9630,9630,9630,9630,0
20240708,192200,161215110,9630,9630,9630,9630,0
20240708,192100,161215110,9630,9630,9630,9630,0
20240708,192000,161215110,9630,9630,9630,9630,0
20240708,191900,161215110,9630,9630,9630,9630,0
20240708,191800,161215110,9630,9630,9630,9630,0
20240708,191700,161215110,9630,9630,9630,9630,0
20240708,191600,161215110,9630,9630,9630,9630,0
20240708,191500,161215110,9630,9630,9630,9630,0
20240708,191400,161215110,9630,9630,9630,9630,0
20240708,191300,161215110,9630,9630,9630,9630,0
20240708,191200,161215110,9630,9630,9630,9630,0
20240708,191100,161215110,9630,9630,9630,9630,0
20240708,191000,161215110,9630,9630,9630,9630,0
20240708,190900,161215110,9630,9630,9630,9630,0
20240708,190800,161215110,9630,9630,9630,9630,0
20240708,190700,161215110,9630,9630,9630,9630,0
20240708,190600,161215110,9630,9630,9630,9630,0
20240708,190500,161215110,9630,9630,9630,9630,0
20240708,190400,161215110,9630,9630,9630,9630,507
20240708,190300,161215110,9630,9630,9630,9630,0
20240708,190200,161215110,9630,9630,9630,9630,0
20240708,190100,161215110,9630,9630,9630,9630,0
20240708,190000,161215110,9630,9630,9630,9630,0
20240708,185900,161215110,9630,9630,9630,9630,0
20240708,185800,161215110,9630,9630,9630,9630,0
20240708,185700,161215110,9630,9630,9630,9630,0
20240708,185600,161215110,9630,9630,9630,9630,0
20240708,185500,161215110,9630,9630,9630,9630,0
20240708,185400,161215110,9630,9630,9630,9630,0
20240708,185300,161215110,9630,9630,9630,9630,0
20240708,185200,161215110,9630,9630,9630,9630,0
20240708,185100,161215110,9630,9630,9630,9630,0
20240708,185000,161215110,9630,9630,9630,9630,0
20240708,184900,161215110,9630,9630,9630,9630,0
20240708,184800,161215110,9630,9630,9630,9630,0
20240708,184700,161215110,9630,9630,9630,9630,0
20240708,184600,161215110,9630,9630,9630,9630,0
20240708,184500,161215110,9630,9630,9630,9630,0
20240708,184400,161215110,9630,9630,9630,9630,0
20240708,184300,161215110,9630,9630,9630,9630,0
20240708,184200,161215110,9630,9630,9630,9630,0
20240708,184100,161215110,9630,9630,9630,9630,0
20240708,184000,161215110,9630,9630,9630,9630,0
20240708,183900,161215110,9630,9630,9630,9630,0
20240708,183800,161215110,9630,9630,9630,9630,0
20240708,183700,161215110,9630,9630,9630,9630,0
20240708,183600,161215110,9630,9630,9630,9630,0
20240708,183500,161215110,9630,9630,9630,9630,0
20240708,183400,161215110,9630,9630,9630,9630,507
20240708,183300,161215110,9630,9630,9630,9630,0
20240708,183200,161215110,9630,9630,9630,9630,0
20240708,183100,161215110,9630,9630,9630,9630,0
20240708,183000,161215110,9630,9630,9630,9630,0
20240708,182900,161215110,9630,9630,9630,9630,0
20240708,182800,161215110,9630,9630,9630,9630,0
20240708,182700,161215110,9630,9630,9630,9630,0
20240708,182600,161215110,9630,9630,9630,9630,0
20240708,182500,161215110,9630,9630,9630,9630,0
20240708,182400,161215110,9630,9630,9630,9630,0
20240708,182300,161215110,9630,9630,9630,9630,0
20240708,182200,161215110,9630,9630,9630,9630,0
20240708,182100,161215110,9630,9630,9630,9630,0
20240708,182000,161215110,9630,9630,9630,9630,0
20240708,181900,161215110,9630,9630,9630,9630,0
20240708,181800,161215110,9630,9630,9630,9630,0
20240708,181700,161215110,9630,9630,9630,9630,0
20240708,181600,161215110,9630,9630,9630,9630,0
20240708,181500,161215110,9630,9630,9630,9630,0
20240708,181400,161215110,9630,9630,9630,9630,0
20240708,181300,161215110,9630,9630,9630,9630,0
20240708,181200,161215110,9630,9630,9630,9630,0
20240708,181100,161215110,9630,9630,9630,9630,0
20240708,181000,161215110,9630,9630,9630,9630,0
20240708,180900,161215110,9630,9630,9630,9630,0
20240708,180800,161215110,9630,9630,9630,9630,0
20240708,180700,161215110,9630,9630,9630,9630,0
20240708,180600,161215110,9630,9630,9630,9630,0
20240708,180500,161215110,9630,9630,9630,9630,0
20240708,180400,161215110,9630,9630,9630,9630,507
20240708,180300,161215110,9630,9630,9630,9630,0
20240708,180200,161215110,9630,9630,9630,9630,0
20240708,180100,161215110,9630,9630,9630,9630,0
20240708,180000,161215110,9630,9630,9630,9630,0
20240708,175900,161215110,9630,9630,9630,9630,0
20240708,175800,161215110,9630,9630,9630,9630,0
20240708,175700,161215110,9630,9630,9630,9630,0
20240708,175600,161215110,9630,9630,9630,9630,0
20240708,175500,161215110,9630,9630,9630,9630,0
20240708,175400,161215110,9630,9630,9630,9630,0
20240708,175300,161215110,9630,9630,9630,9630,0
20240708,175200,161215110,9630,9630,9630,9630,0
20240708,175100,161215110,9630,9630,9630,9630,0
20240708,175000,161215110,9630,9630,9630,9630,0
20240708,174900,161215110,9630,9630,9630,9630,0
20240708,174800,161215110,9630,9630,9630,9630,0
20240708,174700,161215110,9630,9630,9630,9630,0
20240708,174600,161215110,9630,9630,9630,9630,0
20240708,174500,161215110,9630,9630,9630,9630,0
20240708,174400,161215110,9630,9630,9630,9630,0
20240708,174300,161215110,9630,9630,9630,9630,0
20240708,174200,161215110,9630,9630,9630,9630,0
20240708,174100,161215110,9630,9630,9630,9630,0
20240708,174000,161215110,9630,9630,9630,9630,0
20240708,173900,161215110,9630,9630,9630,9630,0
20240708,173800,161215110,9630,9630,9630,9630,0
20240708,173700,161215110,9630,9630,9630,9630,0
20240708,173600,161215110,9630,9630,9630,9630,0
20240708,173500,161215110,9630,9630,9630,9630,0
20240708,173400,161215110,9630,9630,9630,9630,507
20240708,173300,161215110,9630,9630,9630,9630,0
20240708,173200,161215110,9630,9630,9630,9630,0
20240708,173100,161215110,9630,9630,9630,9630,0
20240708,173000,161215110,9630,9630,9630,9630,0
20240708,172900,161215110,9630,9630,9630,9630,0
20240708,172800,161215110,9630,9630,9630,9630,0
20240708,172700,161215110,9630,9630,9630,9630,0
20240708,172600,161215110,9630,9630,9630,9630,0
20240708,172500,161215110,9630,9630,9630,9630,0
20240708,172400,161215110,9630,9630,9630,9630,0
20240708,172300,161215110,9630,9630,9630,9630,0
20240708,172200,161215110,9630,9630,9630,9630,0
20240708,172100,161215110,9630,9630,9630,9630,0
20240708,172000,161215110,9630,9630,9630,9630,0
20240708,171900,161215110,9630,9630,9630,9630,0
20240708,171800,161215110,9630,9630,9630,9630,0
20240708,171700,161215110,9630,9630,9630,9630,0
20240708,171600,161215110,9630,9630,9630,9630,0
20240708,171500,161215110,9630,9630,9630,9630,0
20240708,171400,161215110,9630,9630,9630,9630,0
20240708,171300,161215110,9630,9630,9630,9630,0
20240708,171200,161215110,9630,9630,9630,9630,0
20240708,171100,161215110,9630,9630,9630,9630,0
20240708,171000,161215110,9630,9630,9630,9630,0
20240708,170900,161215110,9630,9630,9630,9630,0
20240708,170800,161215110,9630,9630,9630,9630,0
20240708,170700,161215110,9630,9630,9630,9630,0
20240708,170600,161215110,9630,9630,9630,9630,0
20240708,170500,161215110,9630,9630,9630,9630,0
20240708,170400,161215110,9630,9630,9630,9630,507
20240708,170300,161215110,9630,9630,9630,9630,0
20240708,170200,161215110,9630,9630,9630,9630,0
20240708,170100,161215110,9630,9630,9630,9630,0
20240708,170000,161215110,9630,9630,9630,9630,0
20240708,165900,161215110,9630,9630,9630,9630,0
20240708,165800,161215110,9630,9630,9630,9630,0
20240708,165700,161215110,9630,9630,9630,9630,0
20240708,165600,161215110,9630,9630,9630,9630,0
20240708,165500,161215110,9630,9630,9630,9630,0
20240708,165400,161215110,9630,9630,9630,9630,0
20240708,165300,161215110,9630,9630,9630,9630,0
20240708,165200,161215110,9630,9630,9630,9630,0
20240708,165100,161215110,9630,9630,9630,9630,0
20240708,165000,161215110,9630,9630,9630,9630,0
20240708,164900,161215110,9630,9630,9630,9630,0
20240708,164800,161215110,9630,9630,9630,9630,0
20240708,164700,161215110,9630,9630,9630,9630,0
20240708,164600,161215110,9630,9630,9630,9630,0
20240708,164500,161215110,9630,9630,9630,9630,0
20240708,164400,161215110,9630,9630,9630,9630,0
20240708,164300,161215110,9630,9630,9630,9630,0
20240708,164200,161215110,9630,9630,9630,9630,0
20240708,164100,161215110,9630,9630,9630,9630,0
20240708,164000,161215110,9630,9630,9630,9630,0
20240708,163900,161215110,9630,9630,9630,9630,0
20240708,163800,161215110,9630,9630,9630,9630,0
20240708,163700,161215110,9630,9630,9630,9630,0
20240708,163600,161215110,9630,9630,9630,9630,0
20240708,163500,161215110,9630,9630,9630,9630,0
20240708,163400,161215110,9630,9630,9630,9630,507
20240708,163300,161215110,9630,9630,9630,9630,0
20240708,163200,161215110,9630,9630,9630,9630,0
20240708,163100,161215110,9630,9630,9630,9630,0
20240708,163000,161215110,9630,9630,9630,9630,0
20240708,162900,161215110,9630,9630,9630,9630,0
20240708,162800,161215110,9630,9630,9630,9630,0
20240708,162700,161215110,9630,9630,9630,9630,0
20240708,162600,161215110,9630,9630,9630,9630,0
20240708,162500,161215110,9630,9630,9630,9630,0
20240708,162400,161215110,9630,9630,9630,9630,0
20240708,162300,161215110,9630,9630,9630,9630,0
20240708,162200,161215110,9630,9630,9630,9630,0
20240708,162100,161215110,9630,9630,9630,9630,0
20240708,162000,161215110,9630,9630,9630,9630,0
20240708,161900,161215110,9630,9630,9630,9630,0
20240708,161800,161215110,9630,9630,9630,9630,0
20240708,161700,161215110,9630,9630,9630,9630,0
20240708,161600,161215110,9630,9630,9630,9630,0
20240708,161500,161215110,9630,9630,9630,9630,0
20240708,161400,161215110,9630,9630,9630,9630,0
20240708,161300,161215110,9630,9630,9630,9630,0
20240708,161200,161215110,9630,9630,9630,9630,0
20240708,161100,161215110,9630,9630,9630,9630,0
20240708,161000,161215110,9630,9630,9630,9630,0
20240708,160900,161215110,9630,9630,9630,9630,0
20240708,160800,161215110,9630,9630,9630,9630,0
20240708,160700,161215110,9630,9630,9630,9630,0
20240708,160600,161215110,9630,9630,9630,9630,0
20240708,160500,161215110,9630,9630,9630,9630,0
20240708,160400,161215110,9630,9630,9630,9630,507
20240708,160300,161215110,9630,9630,9630,9630,0
20240708,160200,161215110,9630,9630,9630,9630,0
20240708,160100,161215110,9630,9630,9630,9630,0
20240708,160000,161215110,9630,9630,9630,9630,0
20240708,155900,161215110,9630,9630,9630,9630,0
20240708,155800,161215110,9630,9630,9630,9630,0
20240708,155700,161215110,9630,9630,9630,9630,0
20240708,155600,161215110,9630,9630,9630,9630,0
20240708,155500,161215110,9630,9630,9630,9630,0
20240708,155400,161215110,9630,9630,9630,9630,0
20240708,155300,161215110,9630,9630,9630,9630,0
20240708,155200,161215110,9630,9630,9630,9630,0
20240708,155100,161215110,9630,9630,9630,9630,0
20240708,155000,161215110,9630,9630,9630,9630,0
20240708,154900,161215110,9630,9630,9630,9630,0
20240708,154800,161215110,9630,9630,9630,9630,0
20240708,154700,161215110,9630,9630,9630,9630,0
20240708,154600,161215110,9630,9630,9630,9630,0
20240708,154500,161215110,9630,9630,9630,9630,0
20240708,154400,161215110,9630,9630,9630,9630,0
20240708,154300,161215110,9630,9630,9630,9630,0
20240708,154200,161215110,9630,9630,9630,9630,0
20240708,154100,161215110,9630,9630,9630,9630,0
20240708,154000,161215110,9630,9630,9630,9630,0
20240708,153900,161215110,9630,9630,9630,9630,0
20240708,153800,161215110,9630,9630,9630,9630,0
20240708,153700,161215110,9630,9630,9630,9630,0
20240708,153600,161215110,9630,9630,9630,9630,0
20240708,153500,161215110,9630,9630,9630,9630,0
20240708,153400,161215110,9630,9630,9630,9630,507
20240708,153300,161215110,9630,9630,9630,9630,0
20240708,153200,161215110,9630,9630,9630,9630,0
20240708,153100,161215110,9630,9630,9630,9630,0
20240708,153000,161215110,9630,9630,9630,9630,507
20240708,152900,156332700,9560,9560,9560,9560,0
20240708,152800,156332700,9560,9560,9560,9560,0
20240708,152700,156332700,9560,9560,9560,9560,0
20240708,152600,156332700,9560,9560,9560,9560,0
20240708,152500,156332700,9560,9560,9560,9560,0
20240708,152400,156332700,9560,9560,9560,9560,0
20240708,152300,156332700,9560,9560,9560,9560,0
20240708,152200,156332700,9560,9560,9560,9560,0
20240708,152100,156332700,9560,9560,9560,9560,0
20240708,152000,156332700,9560,9560,9560,9560,0
20240708,151900,156332700,9560,9560,9560,9560,0
20240708,151800,156332700,9560,9560,9560,9560,0
20240708,151700,156332700,9560,9560,9560,9560,0
20240708,151600,156332700,9560,9560,9560,9560,60
20240708,151500,155759100,9520,9520,9520,9520,20
20240708,151400,155568700,9520,9520,9520,9520,0
20240708,151300,155568700,9520,9520,9520,9520,0
20240708,151200,155568700,9520,9520,9520,9520,0
20240708,151100,155568700,9520,9520,9520,9520,85
20240708,151000,154759500,9520,9530,9530,9520,1292
20240708,150900,142459290,9570,9570,9570,9570,1
20240708,150800,142449720,9580,9580,9580,9580,0
20240708,150700,142449720,9580,9580,9580,9580,0
20240708,150600,142449720,9580,9580,9580,9580,0
20240708,150500,142449720,9580,9580,9580,9580,0
20240708,150400,142449720,9580,9580,9580,9580,0
20240708,150300,142449720,9580,9580,9580,9580,0
20240708,150200,142449720,9580,9580,9580,9580,0
20240708,150100,142449720,9580,9580,9580,9580,0
20240708,150000,142449720,9580,9530,9580,9530,164
20240708,145900,140881150,9580,9580,9580,9580,0
20240708,145800,140881150,9580,9580,9580,9580,0
20240708,145700,140881150,9580,9580,9580,9580,0
20240708,145600,140881150,9580,9580,9580,9580,0
20240708,145500,140881150,9580,9540,9590,9540,317
20240708,145400,137852240,9590,9590,9590,9590,0
20240708,145300,137852240,9590,9570,9590,9550,767
20240708,145200,130519630,9540,9540,9540,9540,0
20240708,145100,130519630,9540,9550,9570,9540,159
20240708,145000,129002730,9540,9540,9540,9540,0
20240708,144900,129002730,9540,9540,9540,9540,0
20240708,144800,129002730,9540,9540,9540,9540,0
20240708,144700,129002730,9540,9540,9540,9540,1
20240708,144600,128993190,9560,9560,9560,9560,300
20240708,144500,126125190,9560,9560,9560,9560,67
20240708,144400,125484670,9560,9560,9560,9560,60
20240708,144300,124911070,9570,9570,9570,9570,10
20240708,144200,124815370,9580,9580,9580,9580,0
20240708,144100,124815370,9580,9580,9580,9580,0
20240708,144000,124815370,9580,9580,9580,9580,50
20240708,143900,124336370,9590,9590,9590,9590,50
20240708,143800,123856870,9580,9580,9580,9580,20
20240708,143700,123665270,9590,9590,9590,9590,0
20240708,143600,123665270,9590,9600,9600,9590,67
20240708,143500,123022520,9650,9600,9680,9600,1157
20240708,143400,111882350,9690,9510,9690,9510,3431
20240708,143300,78938490,9500,9470,9500,9470,1004
20240708,143200,69406920,9440,9440,9440,9440,0
20240708,143100,69406920,9440,9440,9440,9440,0
20240708,143000,69406920,9440,9440,9440,9440,0
20240708,142900,69406920,9440,9440,9440,9440,0
20240708,142800,69406920,9440,9440,9440,9440,0
20240708,142700,69406920,9440,9440,9440,9440,0
20240708,142600,69406920,9440,9440,9440,9440,0
20240708,142500,69406920,9440,9440,9440,9440,0
20240708,142400,69406920,9440,9440,9440,9440,0
20240708,142300,69406920,9440,9440,9440,9440,0
20240708,142200,69406920,9440,9440,9440,9440,0
20240708,142100,69406920,9440,9440,9440,9440,0
20240708,142000,69406920,9440,9440,9440,9440,0
20240708,141900,69406920,9440,9440,9440,9440,14
20240708,141800,69274760,9440,9440,9440,9440,46
20240708,141700,68840520,9450,9450,9450,9450,0
20240708,141600,68840520,9450,9450,9450,9450,0
20240708,141500,68840520,9450,9450,9450,9450,80
20240708,141400,68084520,9440,9450,9450,9440,120
20240708,141300,66950920,9430,9430,9430,9430,0
20240708,141200,66950920,9430,9430,9430,9430,0
20240708,141100,66950920,9430,9430,9430,9430,0
20240708,141000,66950920,9430,9430,9430,9430,0
20240708,140900,66950920,9430,9430,9430,9430,366
20240708,140800,63499540,9430,9430,9430,9430,0
20240708,140700,63499540,9430,9430,9430,9430,1
20240708,140600,63490110,9450,9450,9450,9450,28
20240708,140500,63225510,9450,9450,9450,9450,10
20240708,140400,63131010,9460,9460,9460,9460,30
20240708,140300,62847210,9460,9460,9460,9460,0
20240708,140200,62847210,9460,9460,9460,9460,0
20240708,140100,62847210,9460,9460,9460,9460,0
20240708,140000,62847210,9460,9460,9460,9460,0
20240708,135900,62847210,9460,9460,9460,9460,0
20240708,135800,62847210,9460,9460,9460,9460,0
20240708,135700,62847210,9460,9460,9460,9460,0
20240708,135600,62847210,9460,9460,9460,9460,0
20240708,135500,62847210,9460,9460,9460,9460,0
20240708,135400,62847210,9460,9460,9460,9460,0
20240708,135300,62847210,9460,9460,9460,9460,4
20240708,135200,62809370,9460,9460,9460,9460,0
20240708,135100,62809370,9460,9460,9460,9460,0
20240708,135000,62809370,9460,9460,9460,9460,0
20240708,134900,62809370,9460,9460,9460,9460,50
20240708,134800,62336370,9450,9420,9450,9420,34
20240708,134700,62015910,9410,9410,9410,9410,0
20240708,134600,62015910,9410,9410,9410,9410,0
20240708,134500,62015910,9410,9410,9410,9410,0
20240708,134400,62015910,9410,9410,9410,9410,0
20240708,134300,62015910,9410,9410,9410,9410,0
20240708,134200,62015910,9410,9410,9410,9410,0
20240708,134100,62015910,9410,9410,9410,9410,0
20240708,134000,62015910,9410,9410,9410,9410,0
20240708,133900,62015910,9410,9410,9410,9410,0
20240708,133800,62015910,9410,9410,9410,9410,0
20240708,133700,62015910,9410,9410,9410,9410,0
20240708,133600,62015910,9410,9410,9410,9410,0
20240708,133500,62015910,9410,9410,9410,9410,0
20240708,133400,62015910,9410,9410,9410,9410,0
20240708,133300,62015910,9410,9410,9410,9410,0
20240708,133200,62015910,9410,9410,9410,9410,0
20240708,133100,62015910,9410,9450,9450,9410,6
20240708,133000,61959370,9480,9480,9480,9480,0
20240708,132900,61959370,9480,9480,9480,9480,0
20240708,132800,61959370,9480,9480,9480,9480,0
20240708,132700,61959370,9480,9480,9480,9480,0
20240708,132600,61959370,9480,9480,9480,9480,0
20240708,132500,61959370,9480,9480,9480,9480,0
20240708,132400,61959370,9480,9480,9480,9480,0
20240708,132300,61959370,9480,9480,9480,9480,0
20240708,132200,61959370,9480,9480,9480,9480,10
20240708,132100,61864570,9480,9480,9480,9480,0
20240708,132000,61864570,9480,9480,9480,9480,0
20240708,131900,61864570,9480,9480,9480,9480,0
20240708,131800,61864570,9480,9480,9480,9480,70
20240708,131700,61200970,9470,9460,9470,9460,104
20240708,131600,60216780,9480,9480,9480,9480,0
20240708,131500,60216780,9480,9480,9480,9480,0
20240708,131400,60216780,9480,9480,9480,9480,0
20240708,131300,60216780,9480,9480,9480,9480,0
20240708,131200,60216780,9480,9480,9480,9480,0
20240708,131100,60216780,9480,9480,9480,9480,0
20240708,131000,60216780,9480,9480,9480,9480,0
20240708,130900,60216780,9480,9480,9480,9480,0
20240708,130800,60216780,9480,9480,9480,9480,0
20240708,130700,60216780,9480,9480,9480,9480,110
20240708,130600,59173980,9460,9460,9460,9460,0
20240708,130500,59173980,9460,9460,9460,9460,2
20240708,130400,59155060,9480,9480,9480,9480,0
20240708,130300,59155060,9480,9480,9480,9480,0
20240708,130200,59155060,9480,9480,9480,9480,0
20240708,130100,59155060,9480,9480,9480,9480,0
20240708,130000,59155060,9480,9480,9480,9480,70
20240708,125900,58491460,9450,9450,9450,9450,0
20240708,125800,58491460,9450,9450,9450,9450,36
20240708,125700,58151260,9450,9450,9450,9450,40
20240708,125600,57773260,9440,9440,9440,9440,0
20240708,125500,57773260,9440,9440,9440,9440,0
20240708,125400,57773260,9440,9430,9440,9430,112
20240708,125300,56716320,9390,9390,9390,9390,48
20240708,125200,56265600,9430,9430,9430,9430,0
20240708,125100,56265600,9430,9430,9430,9430,0
20240708,125000,56265600,9430,9430,9430,9430,0
20240708,124900,56265600,9430,9430,9430,9430,60
20240708,124800,55699800,9440,9440,9440,9440,0
20240708,124700,55699800,9440,9440,9440,9440,0
20240708,124600,55699800,9440,9440,9440,9440,0
20240708,124500,55699800,9440,9440,9440,9440,0
20240708,124400,55699800,9440,9440,9440,9440,1
20240708,124300,55690360,9440,9440,9440,9440,0
20240708,124200,55690360,9440,9440,9440,9440,0
20240708,124100,55690360,9440,9440,9440,9440,0
20240708,124000,55690360,9440,9440,9440,9440,0
20240708,123900,55690360,9440,9440,9440,9440,0
20240708,123800,55690360,9440,9440,9440,9440,80
20240708,123700,54935160,9390,9390,9390,9390,0
20240708,123600,54935160,9390,9390,9390,9390,0
20240708,123500,54935160,9390,9390,9390,9390,0
20240708,123400,54935160,9390,9390,9390,9390,0
20240708,123300,54935160,9390,9390,9390,9390,0
20240708,123200,54935160,9390,9390,9390,9390,0
20240708,123100,54935160,9390,9390,9390,9390,0
20240708,123000,54935160,9390,9400,9400,9390,5
20240708,122900,54888200,9390,9390,9390,9390,0
20240708,122800,54888200,9390,9390,9390,9390,0
20240708,122700,54888200,9390,9390,9390,9390,0
20240708,122600,54888200,9390,9390,9390,9390,0
20240708,122500,54888200,9390,9390,9390,9390,0
20240708,122400,54888200,9390,9440,9440,9390,3
20240708,122300,54859970,9380,9380,9380,9380,0
20240708,122200,54859970,9380,9380,9380,9380,0
20240708,122100,54859970,9380,9380,9380,9380,0
20240708,122000,54859970,9380,9380,9380,9380,0
20240708,121900,54859970,9380,9380,9380,9380,0
20240708,121800,54859970,9380,9380,9380,9380,0
20240708,121700,54859970,9380,9380,9380,9380,0
20240708,121600,54859970,9380,9380,9380,9380,0
20240708,121500,54859970,9380,9380,9380,9380,0
20240708,121400,54859970,9380,9380,9380,9380,0
20240708,121300,54859970,9380,9380,9380,9380,0
20240708,121200,54859970,9380,9380,9380,9380,0
20240708,121100,54859970,9380,9380,9380,9380,0
20240708,121000,54859970,9380,9380,9380,9380,0
20240708,120900,54859970,9380,9380,9380,9380,0
20240708,120800,54859970,9380,9380,9380,9380,0
20240708,120700,54859970,9380,9380,9380,9380,0
20240708,120600,54859970,9380,9380,9380,9380,0
20240708,120500,54859970,9380,9380,9380,9380,0
20240708,120400,54859970,9380,9380,9380,9380,0
20240708,120300,54859970,9380,9380,9380,9380,0
20240708,120200,54859970,9380,9380,9380,9380,0
20240708,120100,54859970,9380,9380,9380,9380,0
20240708,120000,54859970,9380,9380,9380,9380,0
20240708,115900,54859970,9380,9380,9380,9380,0
20240708,115800,54859970,9380,9380,9380,9380,0
20240708,115700,54859970,9380,9380,9380,9380,0
20240708,115600,54859970,9380,9380,9380,9380,0
20240708,115500,54859970,9380,9380,9380,9380,0
20240708,115400,54859970,9380,9400,9400,9380,21
20240708,115300,54662890,9400,9400,9400,9400,0
20240708,115200,54662890,9400,9400,9400,9400,0
20240708,115100,54662890,9400,9400,9400,9400,0
20240708,115000,54662890,9400,9400,9400,9400,0
20240708,114900,54662890,9400,9400,9400,9400,0
20240708,114800,54662890,9400,9400,9400,9400,0
20240708,114700,54662890,9400,9400,9400,9400,0
20240708,114600,54662890,9400,9400,9400,9400,0
20240708,114500,54662890,9400,9400,9400,9400,0
20240708,114400,54662890,9400,9400,9400,9400,0
20240708,114300,54662890,9400,9400,9400,9400,0
20240708,114200,54662890,9400,9400,9400,9400,0
20240708,114100,54662890,9400,9400,9400,9400,0
20240708,114000,54662890,9400,9400,9400,9400,5
20240708,113900,54615890,9430,9430,9430,9430,0
20240708,113800,54615890,9430,9430,9430,9430,0
20240708,113700,54615890,9430,9430,9430,9430,0
20240708,113600,54615890,9430,9430,9430,9430,0
20240708,113500,54615890,9430,9430,9430,9430,0
20240708,113400,54615890,9430,9430,9430,9430,0
20240708,113300,54615890,9430,9430,9430,9430,0
20240708,113200,54615890,9430,9430,9430,9430,0
20240708,113100,54615890,9430,9430,9430,9430,643
20240708,113000,48552400,9390,9390,9390,9390,0
20240708,112900,48552400,9390,9390,9390,9390,0
20240708,112800,48552400,9390,9350,9390,9350,326
20240708,112700,45497400,9340,9340,9340,9340,0
20240708,112600,45497400,9340,9340,9340,9340,0
20240708,112500,45497400,9340,9340,9340,9340,0
20240708,112400,45497400,9340,9340,9340,9340,50
20240708,112300,45030400,9340,9340,9340,9340,0
20240708,112200,45030400,9340,9340,9340,9340,0
20240708,112100,45030400,9340,9340,9340,9340,0
20240708,112000,45030400,9340,9340,9340,9340,0
20240708,111900,45030400,9340,9340,9340,9340,0
20240708,111800,45030400,9340,9340,9340,9340,0
20240708,111700,45030400,9340,9340,9340,9340,0
20240708,111600,45030400,9340,9340,9340,9340,14
20240708,111500,44899640,9340,9340,9340,9340,0
20240708,111400,44899640,9340,9340,9340,9340,0
20240708,111300,44899640,9340,9340,9340,9340,0
20240708,111200,44899640,9340,9340,9340,9340,50
20240708,111100,44432640,9360,9360,9360,9360,0
20240708,111000,44432640,9360,9360,9360,9360,0
20240708,110900,44432640,9360,9360,9360,9350,723
20240708,110800,37666320,9360,9360,9360,9360,0
20240708,110700,37666320,9360,9360,9360,9360,0
20240708,110600,37666320,9360,9360,9360,9360,0
20240708,110500,37666320,9360,9360,9360,9360,0
20240708,110400,37666320,9360,9360,9360,9360,0
20240708,110300,37666320,9360,9360,9360,9360,0
20240708,110200,37666320,9360,9360,9360,9360,0
20240708,110100,37666320,9360,9360,9360,9360,0
20240708,110000,37666320,9360,9360,9360,9360,0
20240708,105900,37666320,9360,9360,9360,9360,0
20240708,105800,37666320,9360,9360,9360,9360,0
20240708,105700,37666320,9360,9360,9360,9360,0
20240708,105600,37666320,9360,9360,9360,9360,0
20240708,105500,37666320,9360,9360,9360,9360,20
20240708,105400,37479120,9360,9360,9360,9360,0
20240708,105300,37479120,9360,9360,9360,9360,0
20240708,105200,37479120,9360,9360,9360,9360,148
20240708,105100,36093840,9360,9360,9360,9360,350
20240708,105000,32817840,9370,9370,9370,9370,0
20240708,104900,32817840,9370,9370,9370,9370,0
20240708,104800,32817840,9370,9370,9370,9370,0
20240708,104700,32817840,9370,9370,9370,9370,0
20240708,104600,32817840,9370,9370,9370,9370,0
20240708,104500,32817840,9370,9370,9370,9370,0
20240708,104400,32817840,9370,9370,9370,9370,35
20240708,104300,32489890,9380,9380,9380,9380,221
20240708,104200,30416910,9380,9380,9380,9380,30
20240708,104100,30135510,9380,9380,9380,9380,0
20240708,104000,30135510,9380,9380,9380,9380,0
20240708,103900,30135510,9380,9380,9380,9380,180
20240708,103800,28447110,9380,9380,9380,9380,0
20240708,103700,28447110,9380,9380,9380,9380,0
20240708,103600,28447110,9380,9380,9380,9380,50
20240708,103500,27978110,9380,9380,9380,9380,1
20240708,103400,27968730,9380,9380,9380,9380,19
20240708,103300,27790510,9390,9390,9390,9390,0
20240708,103200,27790510,9390,9390,9390,9390,0
20240708,103100,27790510,9390,9390,9390,9390,101
20240708,103000,26842120,9400,9400,9400,9400,107
20240708,102900,25836320,9410,9410,9440,9410,81
20240708,102800,25073300,9410,9410,9410,9410,0
20240708,102700,25073300,9410,9410,9410,9410,0
20240708,102600,25073300,9410,9410,9410,9410,0
20240708,102500,25073300,9410,9410,9410,9410,0
20240708,102400,25073300,9410,9410,9410,9410,0
20240708,102300,25073300,9410,9410,9410,9410,1
20240708,102200,25063890,9400,9400,9400,9400,0
20240708,102100,25063890,9400,9400,9400,9400,0
20240708,102000,25063890,9400,9400,9400,9400,4
20240708,101900,25026290,9400,9400,9400,9400,0
20240708,101800,25026290,9400,9400,9400,9400,331
20240708,101700,21914890,9410,9410,9410,9410,0
20240708,101600,21914890,9410,9410,9410,9410,0
20240708,101500,21914890,9410,9410,9410,9410,0
20240708,101400,21914890,9410,9410,9410,9410,0
20240708,101300,21914890,9410,9410,9410,9410,0
20240708,101200,21914890,9410,9410,9410,9410,1
20240708,101100,21905480,9440,9440,9440,9440,0
20240708,101000,21905480,9440,9440,9440,9440,1
20240708,100900,21896040,9440,9440,9440,9440,1
20240708,100800,21886600,9440,9440,9440,9440,0
20240708,100700,21886600,9440,9440,9440,9440,0
20240708,100600,21886600,9440,9440,9440,9440,0
20240708,100500,21886600,9440,9440,9440,9440,1
20240708,100400,21877160,9440,9440,9440,9440,41
20240708,100300,21490120,9440,9440,9440,9440,0
20240708,100200,21490120,9440,9440,9440,9440,0
20240708,100100,21490120,9440,9440,9440,9440,0
20240708,100000,21490120,9440,9440,9440,9440,50
20240708,095900,21018120,9440,9440,9440,9440,0
20240708,095800,21018120,9440,9440,9440,9440,0
20240708,095700,21018120,9440,9440,9440,9440,0
20240708,095600,21018120,9440,9440,9440,9440,10
20240708,095500,20923720,9440,9440,9440,9440,0
20240708,095400,20923720,9440,9440,9440,9440,0
20240708,095300,20923720,9440,9440,9440,9440,0
20240708,095200,20923720,9440,9440,9440,9440,0
20240708,095100,20923720,9440,9440,9440,9440,0
20240708,095000,20923720,9440,9440,9440,9440,0
20240708,094900,20923720,9440,9440,9440,9440,0
20240708,094800,20923720,9440,9440,9440,9440,1
20240708,094700,20914280,9440,9440,9440,9440,0
20240708,094600,20914280,9440,9440,9440,9440,0
20240708,094500,20914280,9440,9410,9440,9410,200
20240708,094400,19028890,9400,9400,9400,9400,500
20240708,094300,14328890,9400,9400,9400,9400,0
20240708,094200,14328890,9400,9400,9400,9400,0
20240708,094100,14328890,9400,9400,9400,9400,0
20240708,094000,14328890,9400,9400,9400,9400,0
20240708,093900,14328890,9400,9400,9400,9400,0
20240708,093800,14328890,9400,9400,9400,9400,0
20240708,093700,14328890,9400,9400,9400,9400,50
20240708,093600,13858890,9400,9400,9400,9400,0
20240708,093500,13858890,9400,9400,9400,9400,0
20240708,093400,13858890,9400,9400,9400,9400,0
20240708,093300,13858890,9400,9400,9400,9400,0
20240708,093200,13858890,9400,9400,9400,9400,2
20240708,093100,13840090,9400,9400,9400,9400,1
20240708,093000,13830690,9350,9350,9350,9350,1
20240708,092900,13821340,9400,9400,9400,9400,1
20240708,092800,13811940,9350,9350,9350,9350,86
20240708,092700,13007840,9350,9350,9350,9350,0
20240708,092600,13007840,9350,9350,9350,9350,0
20240708,092500,13007840,9350,9350,9350,9350,0
20240708,092400,13007840,9350,9350,9350,9350,2
20240708,092300,12989140,9350,9370,9370,9350,47
20240708,092200,12549650,9370,9400,9400,9370,76
20240708,092100,11835500,9400,9400,9400,9400,0
20240708,092000,11835500,9400,9400,9400,9400,0
20240708,091900,11835500,9400,9400,9400,9400,0
20240708,091800,11835500,9400,9400,9400,9400,385
20240708,091700,8216500,9400,9400,9400,9400,1
20240708,091600,8207100,9400,9400,9400,9400,0
20240708,091500,8207100,9400,9400,9400,9400,25
20240708,091400,7972100,9400,9400,9400,9400,50
20240708,091300,7502100,9400,9480,9480,9400,35
20240708,091200,7172060,9480,9480,9480,9480,0
20240708,091100,7172060,9480,9480,9480,9480,0
20240708,091000,7172060,9480,9480,9480,9480,10
20240708,090900,7077260,9480,9480,9480,9480,0
20240708,090800,7077260,9480,9480,9480,9480,0
20240708,090700,7077260,9480,9500,9500,9480,12
20240708,090600,6963460,9530,9400,9530,9400,62
20240708,090500,6379200,9520,9420,9520,9410,59
20240708,090400,5821260,9430,9430,9430,9430,108
20240708,090300,4802820,9420,9440,9440,9420,162
20240708,090200,3273840,9560,9560,9560,9560,58
20240708,090100,2719360,9440,9440,9440,9440,28
20240708,090000,2455040,9590,9590,9590,9590,256