KissMeData/087600/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,195500,158273260,8520,8520,8520,8520,1785
20240729,195400,158273260,8520,8520,8520,8520,0
20240729,195300,158273260,8520,8520,8520,8520,0
20240729,195200,158273260,8520,8520,8520,8520,0
20240729,195100,158273260,8520,8520,8520,8520,0
20240729,195000,158273260,8520,8520,8520,8520,0
20240729,194900,158273260,8520,8520,8520,8520,0
20240729,194800,158273260,8520,8520,8520,8520,0
20240729,194700,158273260,8520,8520,8520,8520,0
20240729,194600,158273260,8520,8520,8520,8520,0
20240729,194500,158273260,8520,8520,8520,8520,0
20240729,194400,158273260,8520,8520,8520,8520,0
20240729,194300,158273260,8520,8520,8520,8520,0
20240729,194200,158273260,8520,8520,8520,8520,0
20240729,194100,158273260,8520,8520,8520,8520,0
20240729,194000,158273260,8520,8520,8520,8520,0
20240729,193900,158273260,8520,8520,8520,8520,0
20240729,193800,158273260,8520,8520,8520,8520,0
20240729,193700,158273260,8520,8520,8520,8520,0
20240729,193600,158273260,8520,8520,8520,8520,0
20240729,193500,158273260,8520,8520,8520,8520,0
20240729,193400,158273260,8520,8520,8520,8520,0
20240729,193300,158273260,8520,8520,8520,8520,0
20240729,193200,158273260,8520,8520,8520,8520,0
20240729,193100,158273260,8520,8520,8520,8520,0
20240729,193000,158273260,8520,8520,8520,8520,0
20240729,192900,158273260,8520,8520,8520,8520,0
20240729,192800,158273260,8520,8520,8520,8520,0
20240729,192700,158273260,8520,8520,8520,8520,0
20240729,192600,158273260,8520,8520,8520,8520,0
20240729,192500,158273260,8520,8520,8520,8520,1785
20240729,192400,158273260,8520,8520,8520,8520,0
20240729,192300,158273260,8520,8520,8520,8520,0
20240729,192200,158273260,8520,8520,8520,8520,0
20240729,192100,158273260,8520,8520,8520,8520,0
20240729,192000,158273260,8520,8520,8520,8520,0
20240729,191900,158273260,8520,8520,8520,8520,0
20240729,191800,158273260,8520,8520,8520,8520,0
20240729,191700,158273260,8520,8520,8520,8520,0
20240729,191600,158273260,8520,8520,8520,8520,0
20240729,191500,158273260,8520,8520,8520,8520,0
20240729,191400,158273260,8520,8520,8520,8520,0
20240729,191300,158273260,8520,8520,8520,8520,0
20240729,191200,158273260,8520,8520,8520,8520,0
20240729,191100,158273260,8520,8520,8520,8520,0
20240729,191000,158273260,8520,8520,8520,8520,0
20240729,190900,158273260,8520,8520,8520,8520,0
20240729,190800,158273260,8520,8520,8520,8520,0
20240729,190700,158273260,8520,8520,8520,8520,0
20240729,190600,158273260,8520,8520,8520,8520,0
20240729,190500,158273260,8520,8520,8520,8520,0
20240729,190400,158273260,8520,8520,8520,8520,0
20240729,190300,158273260,8520,8520,8520,8520,0
20240729,190200,158273260,8520,8520,8520,8520,0
20240729,190100,158273260,8520,8520,8520,8520,0
20240729,190000,158273260,8520,8520,8520,8520,0
20240729,185900,158273260,8520,8520,8520,8520,0
20240729,185800,158273260,8520,8520,8520,8520,0
20240729,185700,158273260,8520,8520,8520,8520,0
20240729,185600,158273260,8520,8520,8520,8520,0
20240729,185500,158273260,8520,8520,8520,8520,1785
20240729,185400,158273260,8520,8520,8520,8520,0
20240729,185300,158273260,8520,8520,8520,8520,0
20240729,185200,158273260,8520,8520,8520,8520,0
20240729,185100,158273260,8520,8520,8520,8520,0
20240729,185000,158273260,8520,8520,8520,8520,0
20240729,184900,158273260,8520,8520,8520,8520,0
20240729,184800,158273260,8520,8520,8520,8520,0
20240729,184700,158273260,8520,8520,8520,8520,0
20240729,184600,158273260,8520,8520,8520,8520,0
20240729,184500,158273260,8520,8520,8520,8520,0
20240729,184400,158273260,8520,8520,8520,8520,0
20240729,184300,158273260,8520,8520,8520,8520,0
20240729,184200,158273260,8520,8520,8520,8520,0
20240729,184100,158273260,8520,8520,8520,8520,0
20240729,184000,158273260,8520,8520,8520,8520,0
20240729,183900,158273260,8520,8520,8520,8520,0
20240729,183800,158273260,8520,8520,8520,8520,0
20240729,183700,158273260,8520,8520,8520,8520,0
20240729,183600,158273260,8520,8520,8520,8520,0
20240729,183500,158273260,8520,8520,8520,8520,0
20240729,183400,158273260,8520,8520,8520,8520,0
20240729,183300,158273260,8520,8520,8520,8520,0
20240729,183200,158273260,8520,8520,8520,8520,0
20240729,183100,158273260,8520,8520,8520,8520,0
20240729,183000,158273260,8520,8520,8520,8520,0
20240729,182900,158273260,8520,8520,8520,8520,0
20240729,182800,158273260,8520,8520,8520,8520,0
20240729,182700,158273260,8520,8520,8520,8520,0
20240729,182600,158273260,8520,8520,8520,8520,0
20240729,182500,158273260,8520,8520,8520,8520,1785
20240729,182400,158273260,8520,8520,8520,8520,0
20240729,182300,158273260,8520,8520,8520,8520,0
20240729,182200,158273260,8520,8520,8520,8520,0
20240729,182100,158273260,8520,8520,8520,8520,0
20240729,182000,158273260,8520,8520,8520,8520,0
20240729,181900,158273260,8520,8520,8520,8520,0
20240729,181800,158273260,8520,8520,8520,8520,0
20240729,181700,158273260,8520,8520,8520,8520,0
20240729,181600,158273260,8520,8520,8520,8520,0
20240729,181500,158273260,8520,8520,8520,8520,0
20240729,181400,158273260,8520,8520,8520,8520,0
20240729,181300,158273260,8520,8520,8520,8520,0
20240729,181200,158273260,8520,8520,8520,8520,0
20240729,181100,158273260,8520,8520,8520,8520,0
20240729,181000,158273260,8520,8520,8520,8520,0
20240729,180900,158273260,8520,8520,8520,8520,0
20240729,180800,158273260,8520,8520,8520,8520,0
20240729,180700,158273260,8520,8520,8520,8520,0
20240729,180600,158273260,8520,8520,8520,8520,0
20240729,180500,158273260,8520,8520,8520,8520,0
20240729,180400,158273260,8520,8520,8520,8520,0
20240729,180300,158273260,8520,8520,8520,8520,0
20240729,180200,158273260,8520,8520,8520,8520,0
20240729,180100,158273260,8520,8520,8520,8520,0
20240729,180000,158273260,8520,8520,8520,8520,0
20240729,175900,158273260,8520,8520,8520,8520,0
20240729,175800,158273260,8520,8520,8520,8520,0
20240729,175700,158273260,8520,8520,8520,8520,0
20240729,175600,158273260,8520,8520,8520,8520,0
20240729,175500,158273260,8520,8520,8520,8520,1785
20240729,175400,158273260,8520,8520,8520,8520,0
20240729,175300,158273260,8520,8520,8520,8520,0
20240729,175200,158273260,8520,8520,8520,8520,0
20240729,175100,158273260,8520,8520,8520,8520,0
20240729,175000,158273260,8520,8520,8520,8520,0
20240729,174900,158273260,8520,8520,8520,8520,0
20240729,174800,158273260,8520,8520,8520,8520,0
20240729,174700,158273260,8520,8520,8520,8520,0
20240729,174600,158273260,8520,8520,8520,8520,0
20240729,174500,158273260,8520,8520,8520,8520,0
20240729,174400,158273260,8520,8520,8520,8520,0
20240729,174300,158273260,8520,8520,8520,8520,0
20240729,174200,158273260,8520,8520,8520,8520,0
20240729,174100,158273260,8520,8520,8520,8520,0
20240729,174000,158273260,8520,8520,8520,8520,0
20240729,173900,158273260,8520,8520,8520,8520,0
20240729,173800,158273260,8520,8520,8520,8520,0
20240729,173700,158273260,8520,8520,8520,8520,0
20240729,173600,158273260,8520,8520,8520,8520,0
20240729,173500,158273260,8520,8520,8520,8520,0
20240729,173400,158273260,8520,8520,8520,8520,0
20240729,173300,158273260,8520,8520,8520,8520,0
20240729,173200,158273260,8520,8520,8520,8520,0
20240729,173100,158273260,8520,8520,8520,8520,0
20240729,173000,158273260,8520,8520,8520,8520,0
20240729,172900,158273260,8520,8520,8520,8520,0
20240729,172800,158273260,8520,8520,8520,8520,0
20240729,172700,158273260,8520,8520,8520,8520,0
20240729,172600,158273260,8520,8520,8520,8520,0
20240729,172500,158273260,8520,8520,8520,8520,1785
20240729,172400,158273260,8520,8520,8520,8520,0
20240729,172300,158273260,8520,8520,8520,8520,0
20240729,172200,158273260,8520,8520,8520,8520,0
20240729,172100,158273260,8520,8520,8520,8520,0
20240729,172000,158273260,8520,8520,8520,8520,0
20240729,171900,158273260,8520,8520,8520,8520,0
20240729,171800,158273260,8520,8520,8520,8520,0
20240729,171700,158273260,8520,8520,8520,8520,0
20240729,171600,158273260,8520,8520,8520,8520,0
20240729,171500,158273260,8520,8520,8520,8520,0
20240729,171400,158273260,8520,8520,8520,8520,0
20240729,171300,158273260,8520,8520,8520,8520,0
20240729,171200,158273260,8520,8520,8520,8520,0
20240729,171100,158273260,8520,8520,8520,8520,0
20240729,171000,158273260,8520,8520,8520,8520,0
20240729,170900,158273260,8520,8520,8520,8520,0
20240729,170800,158273260,8520,8520,8520,8520,0
20240729,170700,158273260,8520,8520,8520,8520,0
20240729,170600,158273260,8520,8520,8520,8520,0
20240729,170500,158273260,8520,8520,8520,8520,0
20240729,170400,158273260,8520,8520,8520,8520,0
20240729,170300,158273260,8520,8520,8520,8520,0
20240729,170200,158273260,8520,8520,8520,8520,0
20240729,170100,158273260,8520,8520,8520,8520,0
20240729,170000,158273260,8520,8520,8520,8520,0
20240729,165900,158273260,8520,8520,8520,8520,0
20240729,165800,158273260,8520,8520,8520,8520,0
20240729,165700,158273260,8520,8520,8520,8520,0
20240729,165600,158273260,8520,8520,8520,8520,0
20240729,165500,158273260,8520,8520,8520,8520,1785
20240729,165400,158273260,8520,8520,8520,8520,0
20240729,165300,158273260,8520,8520,8520,8520,0
20240729,165200,158273260,8520,8520,8520,8520,0
20240729,165100,158273260,8520,8520,8520,8520,0
20240729,165000,158273260,8520,8520,8520,8520,0
20240729,164900,158273260,8520,8520,8520,8520,0
20240729,164800,158273260,8520,8520,8520,8520,0
20240729,164700,158273260,8520,8520,8520,8520,0
20240729,164600,158273260,8520,8520,8520,8520,0
20240729,164500,158273260,8520,8520,8520,8520,0
20240729,164400,158273260,8520,8520,8520,8520,0
20240729,164300,158273260,8520,8520,8520,8520,0
20240729,164200,158273260,8520,8520,8520,8520,0
20240729,164100,158273260,8520,8520,8520,8520,0
20240729,164000,158273260,8520,8520,8520,8520,0
20240729,163900,158273260,8520,8520,8520,8520,0
20240729,163800,158273260,8520,8520,8520,8520,0
20240729,163700,158273260,8520,8520,8520,8520,0
20240729,163600,158273260,8520,8520,8520,8520,0
20240729,163500,158273260,8520,8520,8520,8520,0
20240729,163400,158273260,8520,8520,8520,8520,0
20240729,163300,158273260,8520,8520,8520,8520,0
20240729,163200,158273260,8520,8520,8520,8520,0
20240729,163100,158273260,8520,8520,8520,8520,0
20240729,163000,158273260,8520,8520,8520,8520,0
20240729,162900,158273260,8520,8520,8520,8520,0
20240729,162800,158273260,8520,8520,8520,8520,0
20240729,162700,158273260,8520,8520,8520,8520,0
20240729,162600,158273260,8520,8520,8520,8520,0
20240729,162500,158273260,8520,8520,8520,8520,1785
20240729,162400,158273260,8520,8520,8520,8520,0
20240729,162300,158273260,8520,8520,8520,8520,0
20240729,162200,158273260,8520,8520,8520,8520,0
20240729,162100,158273260,8520,8520,8520,8520,0
20240729,162000,158273260,8520,8520,8520,8520,0
20240729,161900,158273260,8520,8520,8520,8520,0
20240729,161800,158273260,8520,8520,8520,8520,0
20240729,161700,158273260,8520,8520,8520,8520,0
20240729,161600,158273260,8520,8520,8520,8520,0
20240729,161500,158273260,8520,8520,8520,8520,0
20240729,161400,158273260,8520,8520,8520,8520,0
20240729,161300,158273260,8520,8520,8520,8520,0
20240729,161200,158273260,8520,8520,8520,8520,0
20240729,161100,158273260,8520,8520,8520,8520,0
20240729,161000,158273260,8520,8520,8520,8520,0
20240729,160900,158273260,8520,8520,8520,8520,0
20240729,160800,158273260,8520,8520,8520,8520,0
20240729,160700,158273260,8520,8520,8520,8520,0
20240729,160600,158273260,8520,8520,8520,8520,0
20240729,160500,158273260,8520,8520,8520,8520,0
20240729,160400,158273260,8520,8520,8520,8520,0
20240729,160300,158273260,8520,8520,8520,8520,0
20240729,160200,158273260,8520,8520,8520,8520,0
20240729,160100,158273260,8520,8520,8520,8520,0
20240729,160000,158273260,8520,8520,8520,8520,0
20240729,155900,158273260,8520,8520,8520,8520,0
20240729,155800,158273260,8520,8520,8520,8520,0
20240729,155700,158273260,8520,8520,8520,8520,0
20240729,155600,158273260,8520,8520,8520,8520,0
20240729,155500,158273260,8520,8520,8520,8520,1785
20240729,155400,158273260,8520,8520,8520,8520,0
20240729,155300,158273260,8520,8520,8520,8520,0
20240729,155200,158273260,8520,8520,8520,8520,0
20240729,155100,158273260,8520,8520,8520,8520,0
20240729,155000,158273260,8520,8520,8520,8520,0
20240729,154900,158273260,8520,8520,8520,8520,0
20240729,154800,158273260,8520,8520,8520,8520,0
20240729,154700,158273260,8520,8520,8520,8520,0
20240729,154600,158273260,8520,8520,8520,8520,0
20240729,154500,158273260,8520,8520,8520,8520,0
20240729,154400,158273260,8520,8520,8520,8520,0
20240729,154300,158273260,8520,8520,8520,8520,0
20240729,154200,158273260,8520,8520,8520,8520,0
20240729,154100,158273260,8520,8520,8520,8520,0
20240729,154000,158273260,8520,8520,8520,8520,0
20240729,153900,158273260,8520,8520,8520,8520,0
20240729,153800,158273260,8520,8520,8520,8520,0
20240729,153700,158273260,8520,8520,8520,8520,0
20240729,153600,158273260,8520,8520,8520,8520,0
20240729,153500,158273260,8520,8520,8520,8520,0
20240729,153400,158273260,8520,8520,8520,8520,0
20240729,153300,158273260,8520,8520,8520,8520,0
20240729,153200,158273260,8520,8520,8520,8520,0
20240729,153100,158273260,8520,8520,8520,8520,0
20240729,153000,158273260,8520,8520,8520,8520,1785
20240729,152900,143065060,8530,8530,8530,8530,0
20240729,152800,143065060,8530,8530,8530,8530,0
20240729,152700,143065060,8530,8530,8530,8530,0
20240729,152600,143065060,8530,8530,8530,8530,0
20240729,152500,143065060,8530,8530,8530,8530,0
20240729,152400,143065060,8530,8530,8530,8530,0
20240729,152300,143065060,8530,8530,8530,8530,0
20240729,152200,143065060,8530,8530,8530,8530,0
20240729,152100,143065060,8530,8530,8530,8530,0
20240729,152000,143065060,8530,8530,8530,8530,0
20240729,151900,143065060,8530,8530,8530,8530,0
20240729,151800,143065060,8530,8530,8530,8530,40
20240729,151700,142723860,8540,8540,8540,8540,0
20240729,151600,142723860,8540,8540,8540,8540,0
20240729,151500,142723860,8540,8560,8560,8540,374
20240729,151400,139529600,8570,8570,8570,8570,4
20240729,151300,139495320,8580,8580,8580,8580,1
20240729,151200,139486740,8580,8580,8580,8580,1
20240729,151100,139478160,8580,8580,8580,8580,0
20240729,151000,139478160,8580,8580,8580,8580,0
20240729,150900,139478160,8580,8580,8580,8580,22
20240729,150800,139289400,8580,8580,8580,8580,0
20240729,150700,139289400,8580,8580,8580,8580,50
20240729,150600,138860400,8570,8570,8570,8570,15
20240729,150500,138731850,8580,8580,8580,8580,0
20240729,150400,138731850,8580,8580,8580,8580,0
20240729,150300,138731850,8580,8580,8580,8580,0
20240729,150200,138731850,8580,8580,8580,8580,0
20240729,150100,138731850,8580,8580,8580,8580,16
20240729,150000,138594570,8580,8580,8580,8580,0
20240729,145900,138594570,8580,8580,8580,8580,0
20240729,145800,138594570,8580,8580,8580,8580,0
20240729,145700,138594570,8580,8580,8580,8580,4
20240729,145600,138560250,8580,8580,8580,8580,10
20240729,145500,138474450,8580,8580,8580,8580,41
20240729,145400,138122670,8570,8570,8570,8570,0
20240729,145300,138122670,8570,8570,8570,8570,0
20240729,145200,138122670,8570,8570,8570,8570,0
20240729,145100,138122670,8570,8580,8580,8570,10
20240729,145000,138036960,8570,8570,8570,8570,0
20240729,144900,138036960,8570,8570,8570,8570,0
20240729,144800,138036960,8570,8570,8570,8570,0
20240729,144700,138036960,8570,8570,8570,8570,0
20240729,144600,138036960,8570,8570,8570,8570,0
20240729,144500,138036960,8570,8570,8570,8570,0
20240729,144400,138036960,8570,8570,8570,8570,0
20240729,144300,138036960,8570,8570,8570,8570,1
20240729,144200,138028390,8570,8570,8570,8570,0
20240729,144100,138028390,8570,8570,8570,8570,0
20240729,144000,138028390,8570,8570,8570,8570,0
20240729,143900,138028390,8570,8570,8570,8570,0
20240729,143800,138028390,8570,8570,8570,8570,0
20240729,143700,138028390,8570,8570,8570,8570,0
20240729,143600,138028390,8570,8570,8570,8570,0
20240729,143500,138028390,8570,8570,8570,8570,1
20240729,143400,138019820,8590,8590,8590,8590,0
20240729,143300,138019820,8590,8590,8590,8590,0
20240729,143200,138019820,8590,8590,8590,8590,0
20240729,143100,138019820,8590,8590,8590,8590,0
20240729,143000,138019820,8590,8590,8590,8590,0
20240729,142900,138019820,8590,8590,8590,8590,0
20240729,142800,138019820,8590,8590,8590,8590,0
20240729,142700,138019820,8590,8590,8590,8590,0
20240729,142600,138019820,8590,8590,8590,8590,0
20240729,142500,138019820,8590,8590,8590,8590,0
20240729,142400,138019820,8590,8590,8590,8590,0
20240729,142300,138019820,8590,8590,8590,8590,0
20240729,142200,138019820,8590,8590,8590,8590,0
20240729,142100,138019820,8590,8590,8590,8590,0
20240729,142000,138019820,8590,8590,8590,8590,0
20240729,141900,138019820,8590,8590,8590,8590,2
20240729,141800,138002640,8600,8600,8600,8600,0
20240729,141700,138002640,8600,8600,8600,8600,0
20240729,141600,138002640,8600,8600,8600,8600,0
20240729,141500,138002640,8600,8600,8600,8600,0
20240729,141400,138002640,8600,8600,8600,8600,0
20240729,141300,138002640,8600,8600,8600,8600,0
20240729,141200,138002640,8600,8600,8600,8600,0
20240729,141100,138002640,8600,8600,8600,8600,0
20240729,141000,138002640,8600,8600,8600,8600,0
20240729,140900,138002640,8600,8600,8600,8600,0
20240729,140800,138002640,8600,8600,8600,8600,0
20240729,140700,138002640,8600,8600,8600,8600,0
20240729,140600,138002640,8600,8600,8600,8600,50
20240729,140500,137572640,8600,8600,8600,8600,0
20240729,140400,137572640,8600,8600,8600,8600,0
20240729,140300,137572640,8600,8600,8600,8600,0
20240729,140200,137572640,8600,8600,8600,8600,0
20240729,140100,137572640,8600,8600,8600,8600,0
20240729,140000,137572640,8600,8600,8600,8600,30
20240729,135900,137314640,8600,8600,8600,8600,0
20240729,135800,137314640,8600,8600,8600,8600,0
20240729,135700,137314640,8600,8600,8600,8600,100
20240729,135600,136454640,8600,8580,8600,8580,15
20240729,135500,136325710,8570,8570,8570,8570,0
20240729,135400,136325710,8570,8570,8570,8570,0
20240729,135300,136325710,8570,8570,8570,8570,0
20240729,135200,136325710,8570,8570,8570,8570,0
20240729,135100,136325710,8570,8570,8570,8570,0
20240729,135000,136325710,8570,8570,8570,8570,0
20240729,134900,136325710,8570,8570,8570,8570,0
20240729,134800,136325710,8570,8570,8570,8570,0
20240729,134700,136325710,8570,8570,8570,8570,0
20240729,134600,136325710,8570,8570,8570,8570,0
20240729,134500,136325710,8570,8600,8600,8570,13
20240729,134400,136213940,8590,8590,8590,8590,0
20240729,134300,136213940,8590,8580,8590,8580,10
20240729,134200,136128130,8520,8520,8520,8520,0
20240729,134100,136128130,8520,8520,8520,8520,0
20240729,134000,136128130,8520,8520,8520,8520,0
20240729,133900,136128130,8520,8520,8520,8520,0
20240729,133800,136128130,8520,8520,8520,8520,0
20240729,133700,136128130,8520,8520,8520,8520,0
20240729,133600,136128130,8520,8520,8520,8520,0
20240729,133500,136128130,8520,8520,8520,8520,0
20240729,133400,136128130,8520,8520,8520,8520,0
20240729,133300,136128130,8520,8520,8520,8520,0
20240729,133200,136128130,8520,8520,8520,8520,0
20240729,133100,136128130,8520,8520,8520,8520,0
20240729,133000,136128130,8520,8520,8520,8520,0
20240729,132900,136128130,8520,8520,8520,8520,0
20240729,132800,136128130,8520,8520,8520,8520,0
20240729,132700,136128130,8520,8520,8520,8520,0
20240729,132600,136128130,8520,8520,8520,8520,0
20240729,132500,136128130,8520,8520,8520,8520,0
20240729,132400,136128130,8520,8520,8520,8520,0
20240729,132300,136128130,8520,8520,8520,8520,0
20240729,132200,136128130,8520,8520,8520,8520,0
20240729,132100,136128130,8520,8520,8520,8520,100
20240729,132000,135276130,8520,8520,8520,8520,0
20240729,131900,135276130,8520,8520,8520,8520,0
20240729,131800,135276130,8520,8520,8520,8520,160
20240729,131700,133912930,8530,8530,8530,8530,0
20240729,131600,133912930,8530,8530,8530,8530,0
20240729,131500,133912930,8530,8530,8530,8530,0
20240729,131400,133912930,8530,8530,8530,8530,0
20240729,131300,133912930,8530,8530,8530,8530,0
20240729,131200,133912930,8530,8550,8550,8530,106
20240729,131100,133008630,8550,8550,8550,8550,14
20240729,131000,132888930,8560,8560,8560,8560,0
20240729,130900,132888930,8560,8560,8560,8560,0
20240729,130800,132888930,8560,8560,8560,8560,0
20240729,130700,132888930,8560,8560,8560,8560,0
20240729,130600,132888930,8560,8560,8560,8560,0
20240729,130500,132888930,8560,8560,8560,8560,0
20240729,130400,132888930,8560,8560,8560,8560,0
20240729,130300,132888930,8560,8560,8560,8560,0
20240729,130200,132888930,8560,8560,8560,8560,1
20240729,130100,132880370,8560,8560,8560,8560,16
20240729,130000,132743410,8560,8560,8560,8560,30
20240729,125900,132486610,8530,8530,8530,8530,0
20240729,125800,132486610,8530,8530,8530,8530,200
20240729,125700,130780610,8560,8560,8560,8560,0
20240729,125600,130780610,8560,8560,8560,8560,13
20240729,125500,130669330,8560,8560,8560,8560,0
20240729,125400,130669330,8560,8560,8560,8560,0
20240729,125300,130669330,8560,8560,8560,8560,0
20240729,125200,130669330,8560,8560,8560,8560,0
20240729,125100,130669330,8560,8560,8560,8560,0
20240729,125000,130669330,8560,8560,8560,8560,0
20240729,124900,130669330,8560,8560,8560,8560,0
20240729,124800,130669330,8560,8560,8560,8560,0
20240729,124700,130669330,8560,8560,8560,8560,30
20240729,124600,130412530,8520,8520,8520,8520,0
20240729,124500,130412530,8520,8520,8520,8520,13
20240729,124400,130301770,8520,8530,8530,8520,500
20240729,124300,126041470,8600,8550,8600,8520,501
20240729,124200,121770390,8610,8610,8610,8610,0
20240729,124100,121770390,8610,8610,8610,8610,0
20240729,124000,121770390,8610,8610,8610,8610,0
20240729,123900,121770390,8610,8610,8610,8610,1
20240729,123800,121761780,8610,8610,8610,8610,0
20240729,123700,121761780,8610,8610,8610,8610,0
20240729,123600,121761780,8610,8610,8610,8610,0
20240729,123500,121761780,8610,8610,8610,8610,0
20240729,123400,121761780,8610,8610,8610,8610,0
20240729,123300,121761780,8610,8610,8610,8610,0
20240729,123200,121761780,8610,8610,8610,8610,0
20240729,123100,121761780,8610,8610,8610,8610,0
20240729,123000,121761780,8610,8610,8610,8610,0
20240729,122900,121761780,8610,8610,8610,8610,0
20240729,122800,121761780,8610,8610,8610,8610,0
20240729,122700,121761780,8610,8610,8610,8610,0
20240729,122600,121761780,8610,8610,8610,8610,0
20240729,122500,121761780,8610,8610,8610,8610,0
20240729,122400,121761780,8610,8610,8610,8610,0
20240729,122300,121761780,8610,8610,8610,8610,0
20240729,122200,121761780,8610,8610,8610,8610,0
20240729,122100,121761780,8610,8610,8610,8610,0
20240729,122000,121761780,8610,8610,8610,8610,0
20240729,121900,121761780,8610,8610,8610,8610,0
20240729,121800,121761780,8610,8610,8610,8610,0
20240729,121700,121761780,8610,8610,8610,8610,0
20240729,121600,121761780,8610,8610,8610,8610,0
20240729,121500,121761780,8610,8610,8610,8610,0
20240729,121400,121761780,8610,8610,8610,8610,0
20240729,121300,121761780,8610,8610,8610,8610,0
20240729,121200,121761780,8610,8610,8610,8610,0
20240729,121100,121761780,8610,8610,8610,8610,0
20240729,121000,121761780,8610,8610,8610,8610,0
20240729,120900,121761780,8610,8610,8610,8610,0
20240729,120800,121761780,8610,8610,8610,8610,0
20240729,120700,121761780,8610,8610,8610,8610,0
20240729,120600,121761780,8610,8610,8610,8610,0
20240729,120500,121761780,8610,8610,8610,8610,0
20240729,120400,121761780,8610,8610,8610,8610,0
20240729,120300,121761780,8610,8610,8610,8610,0
20240729,120200,121761780,8610,8610,8610,8610,0
20240729,120100,121761780,8610,8610,8610,8610,0
20240729,120000,121761780,8610,8610,8610,8610,0
20240729,115900,121761780,8610,8580,8610,8580,42
20240729,115800,121400900,8570,8570,8570,8570,16
20240729,115700,121263780,8560,8560,8560,8560,0
20240729,115600,121263780,8560,8560,8560,8560,473
20240729,115500,117214900,8560,8560,8560,8560,0
20240729,115400,117214900,8560,8560,8560,8560,0
20240729,115300,117214900,8560,8560,8560,8560,5
20240729,115200,117172100,8560,8560,8560,8560,0
20240729,115100,117172100,8560,8550,8560,8550,17
20240729,115000,117026600,8540,8540,8540,8540,0
20240729,114900,117026600,8540,8540,8540,8540,40
20240729,114800,116685000,8550,8550,8550,8550,10
20240729,114700,116599500,8540,8540,8540,8540,150
20240729,114600,115318500,8550,8550,8550,8550,20
20240729,114500,115147500,8540,8540,8540,8540,100
20240729,114400,114293500,8540,8540,8540,8540,200
20240729,114300,112585500,8540,8540,8540,8540,8
20240729,114200,112517180,8540,8540,8540,8540,0
20240729,114100,112517180,8540,8540,8540,8540,1
20240729,114000,112508640,8540,8540,8540,8540,0
20240729,113900,112508640,8540,8540,8540,8540,0
20240729,113800,112508640,8540,8540,8540,8540,0
20240729,113700,112508640,8540,8540,8540,8540,0
20240729,113600,112508640,8540,8540,8540,8540,0
20240729,113500,112508640,8540,8540,8540,8540,0
20240729,113400,112508640,8540,8540,8540,8540,0
20240729,113300,112508640,8540,8540,8540,8540,0
20240729,113200,112508640,8540,8540,8540,8540,0
20240729,113100,112508640,8540,8540,8540,8540,28
20240729,113000,112269520,8540,8540,8540,8540,0
20240729,112900,112269520,8540,8540,8540,8540,0
20240729,112800,112269520,8540,8540,8540,8540,0
20240729,112700,112269520,8540,8540,8540,8540,0
20240729,112600,112269520,8540,8540,8540,8540,0
20240729,112500,112269520,8540,8540,8540,8540,0
20240729,112400,112269520,8540,8540,8540,8540,0
20240729,112300,112269520,8540,8540,8540,8540,0
20240729,112200,112269520,8540,8540,8540,8540,0
20240729,112100,112269520,8540,8540,8540,8540,60
20240729,112000,111757120,8540,8520,8540,8520,85
20240729,111900,111032160,8520,8520,8520,8520,0
20240729,111800,111032160,8520,8520,8520,8520,0
20240729,111700,111032160,8520,8520,8520,8520,0
20240729,111600,111032160,8520,8520,8520,8520,0
20240729,111500,111032160,8520,8520,8520,8520,0
20240729,111400,111032160,8520,8540,8540,8520,511
20240729,111300,106674990,8540,8540,8540,8540,0
20240729,111200,106674990,8540,8540,8540,8540,358
20240729,111100,103617670,8550,8560,8560,8550,287
20240729,111000,101163160,8570,8570,8570,8570,0
20240729,110900,101163160,8570,8570,8570,8570,0
20240729,110800,101163160,8570,8570,8570,8570,0
20240729,110700,101163160,8570,8570,8570,8570,0
20240729,110600,101163160,8570,8570,8570,8570,0
20240729,110500,101163160,8570,8570,8570,8570,0
20240729,110400,101163160,8570,8570,8570,8570,0
20240729,110300,101163160,8570,8570,8570,8570,0
20240729,110200,101163160,8570,8570,8570,8570,0
20240729,110100,101163160,8570,8570,8570,8570,0
20240729,110000,101163160,8570,8570,8570,8570,0
20240729,105900,101163160,8570,8560,8570,8560,5
20240729,105800,101120350,8550,8550,8550,8550,0
20240729,105700,101120350,8550,8550,8550,8550,0
20240729,105600,101120350,8550,8550,8550,8550,0
20240729,105500,101120350,8550,8550,8550,8550,237
20240729,105400,99094000,8550,8550,8550,8550,1
20240729,105300,99085450,8550,8550,8550,8550,0
20240729,105200,99085450,8550,8550,8550,8550,0
20240729,105100,99085450,8550,8550,8550,8550,0
20240729,105000,99085450,8550,8550,8550,8550,0
20240729,104900,99085450,8550,8550,8550,8550,0
20240729,104800,99085450,8550,8550,8550,8550,1500
20240729,104700,86260450,8550,8550,8550,8550,2501
20240729,104600,64876900,8550,8550,8550,8550,174
20240729,104500,63389200,8550,8550,8550,8550,0
20240729,104400,63389200,8550,8560,8560,8550,416
20240729,104300,59828250,8560,8560,8560,8560,0
20240729,104200,59828250,8560,8560,8560,8560,0
20240729,104100,59828250,8560,8560,8560,8560,0
20240729,104000,59828250,8560,8560,8560,8560,49
20240729,103900,59408810,8570,8570,8570,8570,121
20240729,103800,58371840,8600,8600,8600,8600,0
20240729,103700,58371840,8600,8600,8600,8600,0
20240729,103600,58371840,8600,8600,8600,8580,3
20240729,103500,58346060,8620,8620,8620,8620,0
20240729,103400,58346060,8620,8620,8620,8620,0
20240729,103300,58346060,8620,8620,8620,8620,10
20240729,103200,58259860,8560,8620,8620,8560,94
20240729,103100,57455160,8560,8560,8560,8560,0
20240729,103000,57455160,8560,8560,8560,8560,0
20240729,102900,57455160,8560,8570,8570,8560,1166
20240729,102800,47464260,8570,8570,8570,8570,0
20240729,102700,47464260,8570,8590,8590,8570,200
20240729,102600,45749860,8570,8570,8570,8570,0
20240729,102500,45749860,8570,8570,8570,8570,0
20240729,102400,45749860,8570,8570,8570,8570,0
20240729,102300,45749860,8570,8570,8570,8570,0
20240729,102200,45749860,8570,8570,8570,8570,0
20240729,102100,45749860,8570,8570,8570,8570,0
20240729,102000,45749860,8570,8570,8570,8570,0
20240729,101900,45749860,8570,8580,8580,8570,590
20240729,101800,40690790,8620,8620,8620,8620,0
20240729,101700,40690790,8620,8620,8620,8620,0
20240729,101600,40690790,8620,8620,8620,8620,1
20240729,101500,40682170,8580,8580,8580,8580,61
20240729,101400,40158790,8600,8600,8600,8600,0
20240729,101300,40158790,8600,8600,8600,8600,100
20240729,101200,39298790,8620,8620,8620,8620,2
20240729,101100,39281550,8620,8620,8620,8620,0
20240729,101000,39281550,8620,8620,8620,8620,1
20240729,100900,39272930,8630,8630,8630,8630,0
20240729,100800,39272930,8630,8630,8630,8630,0
20240729,100700,39272930,8630,8630,8630,8630,0
20240729,100600,39272930,8630,8620,8630,8620,332
20240729,100500,36411080,8620,8620,8620,8620,1
20240729,100400,36402460,8620,8620,8620,8620,0
20240729,100300,36402460,8620,8610,8620,8610,30
20240729,100200,36143960,8630,8630,8630,8630,1
20240729,100100,36135330,8630,8630,8630,8630,53
20240729,100000,35677940,8630,8630,8630,8630,0
20240729,095900,35677940,8630,8630,8630,8630,0
20240729,095800,35677940,8630,8620,8630,8620,1165
20240729,095700,25626090,8590,8590,8590,8590,0
20240729,095600,25626090,8590,8590,8590,8590,0
20240729,095500,25626090,8590,8590,8590,8590,0
20240729,095400,25626090,8590,8590,8590,8590,0
20240729,095300,25626090,8590,8590,8590,8590,0
20240729,095200,25626090,8590,8590,8590,8590,0
20240729,095100,25626090,8590,8590,8590,8590,0
20240729,095000,25626090,8590,8590,8590,8590,0
20240729,094900,25626090,8590,8590,8590,8590,520
20240729,094800,21159290,8580,8580,8580,8580,57
20240729,094700,20670230,8630,8630,8630,8590,121
20240729,094600,19630200,8630,8630,8630,8630,0
20240729,094500,19630200,8630,8620,8630,8620,82
20240729,094400,18922550,8630,8630,8630,8630,0
20240729,094300,18922550,8630,8630,8630,8630,0
20240729,094200,18922550,8630,8630,8630,8630,0
20240729,094100,18922550,8630,8630,8630,8630,0
20240729,094000,18922550,8630,8620,8630,8620,3
20240729,093900,18896680,8590,8590,8590,8590,0
20240729,093800,18896680,8590,8590,8590,8590,0
20240729,093700,18896680,8590,8590,8590,8590,89
20240729,093600,18132170,8590,8590,8590,8590,0
20240729,093500,18132170,8590,8590,8590,8590,0
20240729,093400,18132170,8590,8590,8590,8590,0
20240729,093300,18132170,8590,8590,8590,8590,0
20240729,093200,18132170,8590,8590,8590,8590,0
20240729,093100,18132170,8590,8590,8590,8590,0
20240729,093000,18132170,8590,8590,8590,8590,0
20240729,092900,18132170,8590,8590,8590,8590,0
20240729,092800,18132170,8590,8600,8600,8590,64
20240729,092700,17581990,8600,8600,8600,8600,158
20240729,092600,16223190,8600,8600,8600,8600,0
20240729,092500,16223190,8600,8600,8600,8600,59
20240729,092400,15715790,8570,8570,8570,8570,0
20240729,092300,15715790,8570,8570,8570,8570,86
20240729,092200,14978770,8590,8600,8600,8590,78
20240729,092100,14308470,8630,8630,8630,8630,0
20240729,092000,14308470,8630,8630,8630,8630,0
20240729,091900,14308470,8630,8630,8630,8630,0
20240729,091800,14308470,8630,8630,8630,8630,0
20240729,091700,14308470,8630,8630,8630,8630,0
20240729,091600,14308470,8630,8630,8630,8630,0
20240729,091500,14308470,8630,8630,8630,8630,0
20240729,091400,14308470,8630,8630,8630,8630,0
20240729,091300,14308470,8630,8630,8630,8630,0
20240729,091200,14308470,8630,8630,8630,8630,0
20240729,091100,14308470,8630,8630,8630,8630,0
20240729,091000,14308470,8630,8630,8630,8630,5
20240729,090900,14265320,8600,8610,8610,8600,34
20240729,090800,13972820,8630,8630,8630,8620,46
20240729,090700,13575940,8620,8620,8630,8620,21
20240729,090600,13394910,8610,8610,8610,8610,4
20240729,090500,13360470,8610,8620,8620,8610,80
20240729,090400,12671370,8630,8640,8640,8620,541
20240729,090300,8002540,8650,8650,8650,8650,0
20240729,090200,8002540,8650,8670,8680,8540,869
20240729,090100,563480,8670,8670,8670,8670,60
20240729,090000,43280,8680,8690,8690,8630,5