KissMeData/087600/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,200400,521300360,9440,9440,9440,9440,4152
20240703,200300,521300360,9440,9440,9440,9440,0
20240703,200200,521300360,9440,9440,9440,9440,0
20240703,200100,521300360,9440,9440,9440,9440,0
20240703,200000,521300360,9440,9440,9440,9440,0
20240703,195900,521300360,9440,9440,9440,9440,0
20240703,195800,521300360,9440,9440,9440,9440,0
20240703,195700,521300360,9440,9440,9440,9440,0
20240703,195600,521300360,9440,9440,9440,9440,0
20240703,195500,521300360,9440,9440,9440,9440,0
20240703,195400,521300360,9440,9440,9440,9440,0
20240703,195300,521300360,9440,9440,9440,9440,0
20240703,195200,521300360,9440,9440,9440,9440,0
20240703,195100,521300360,9440,9440,9440,9440,0
20240703,195000,521300360,9440,9440,9440,9440,0
20240703,194900,521300360,9440,9440,9440,9440,0
20240703,194800,521300360,9440,9440,9440,9440,0
20240703,194700,521300360,9440,9440,9440,9440,0
20240703,194600,521300360,9440,9440,9440,9440,0
20240703,194500,521300360,9440,9440,9440,9440,0
20240703,194400,521300360,9440,9440,9440,9440,0
20240703,194300,521300360,9440,9440,9440,9440,0
20240703,194200,521300360,9440,9440,9440,9440,0
20240703,194100,521300360,9440,9440,9440,9440,0
20240703,194000,521300360,9440,9440,9440,9440,0
20240703,193900,521300360,9440,9440,9440,9440,0
20240703,193800,521300360,9440,9440,9440,9440,0
20240703,193700,521300360,9440,9440,9440,9440,0
20240703,193600,521300360,9440,9440,9440,9440,0
20240703,193500,521300360,9440,9440,9440,9440,0
20240703,193400,521300360,9440,9440,9440,9440,4152
20240703,193300,521300360,9440,9440,9440,9440,0
20240703,193200,521300360,9440,9440,9440,9440,0
20240703,193100,521300360,9440,9440,9440,9440,0
20240703,193000,521300360,9440,9440,9440,9440,0
20240703,192900,521300360,9440,9440,9440,9440,0
20240703,192800,521300360,9440,9440,9440,9440,0
20240703,192700,521300360,9440,9440,9440,9440,0
20240703,192600,521300360,9440,9440,9440,9440,0
20240703,192500,521300360,9440,9440,9440,9440,0
20240703,192400,521300360,9440,9440,9440,9440,0
20240703,192300,521300360,9440,9440,9440,9440,0
20240703,192200,521300360,9440,9440,9440,9440,0
20240703,192100,521300360,9440,9440,9440,9440,0
20240703,192000,521300360,9440,9440,9440,9440,0
20240703,191900,521300360,9440,9440,9440,9440,0
20240703,191800,521300360,9440,9440,9440,9440,0
20240703,191700,521300360,9440,9440,9440,9440,0
20240703,191600,521300360,9440,9440,9440,9440,0
20240703,191500,521300360,9440,9440,9440,9440,0
20240703,191400,521300360,9440,9440,9440,9440,0
20240703,191300,521300360,9440,9440,9440,9440,0
20240703,191200,521300360,9440,9440,9440,9440,0
20240703,191100,521300360,9440,9440,9440,9440,0
20240703,191000,521300360,9440,9440,9440,9440,0
20240703,190900,521300360,9440,9440,9440,9440,0
20240703,190800,521300360,9440,9440,9440,9440,0
20240703,190700,521300360,9440,9440,9440,9440,0
20240703,190600,521300360,9440,9440,9440,9440,0
20240703,190500,521300360,9440,9440,9440,9440,0
20240703,190400,521300360,9440,9440,9440,9440,4152
20240703,190300,521300360,9440,9440,9440,9440,0
20240703,190200,521300360,9440,9440,9440,9440,0
20240703,190100,521300360,9440,9440,9440,9440,0
20240703,190000,521300360,9440,9440,9440,9440,0
20240703,185900,521300360,9440,9440,9440,9440,0
20240703,185800,521300360,9440,9440,9440,9440,0
20240703,185700,521300360,9440,9440,9440,9440,0
20240703,185600,521300360,9440,9440,9440,9440,0
20240703,185500,521300360,9440,9440,9440,9440,0
20240703,185400,521300360,9440,9440,9440,9440,0
20240703,185300,521300360,9440,9440,9440,9440,0
20240703,185200,521300360,9440,9440,9440,9440,0
20240703,185100,521300360,9440,9440,9440,9440,0
20240703,185000,521300360,9440,9440,9440,9440,0
20240703,184900,521300360,9440,9440,9440,9440,0
20240703,184800,521300360,9440,9440,9440,9440,0
20240703,184700,521300360,9440,9440,9440,9440,0
20240703,184600,521300360,9440,9440,9440,9440,0
20240703,184500,521300360,9440,9440,9440,9440,0
20240703,184400,521300360,9440,9440,9440,9440,0
20240703,184300,521300360,9440,9440,9440,9440,0
20240703,184200,521300360,9440,9440,9440,9440,0
20240703,184100,521300360,9440,9440,9440,9440,0
20240703,184000,521300360,9440,9440,9440,9440,0
20240703,183900,521300360,9440,9440,9440,9440,0
20240703,183800,521300360,9440,9440,9440,9440,0
20240703,183700,521300360,9440,9440,9440,9440,0
20240703,183600,521300360,9440,9440,9440,9440,0
20240703,183500,521300360,9440,9440,9440,9440,0
20240703,183400,521300360,9440,9440,9440,9440,4152
20240703,183300,521300360,9440,9440,9440,9440,0
20240703,183200,521300360,9440,9440,9440,9440,0
20240703,183100,521300360,9440,9440,9440,9440,0
20240703,183000,521300360,9440,9440,9440,9440,0
20240703,182900,521300360,9440,9440,9440,9440,0
20240703,182800,521300360,9440,9440,9440,9440,0
20240703,182700,521300360,9440,9440,9440,9440,0
20240703,182600,521300360,9440,9440,9440,9440,0
20240703,182500,521300360,9440,9440,9440,9440,0
20240703,182400,521300360,9440,9440,9440,9440,0
20240703,182300,521300360,9440,9440,9440,9440,0
20240703,182200,521300360,9440,9440,9440,9440,0
20240703,182100,521300360,9440,9440,9440,9440,0
20240703,182000,521300360,9440,9440,9440,9440,0
20240703,181900,521300360,9440,9440,9440,9440,0
20240703,181800,521300360,9440,9440,9440,9440,0
20240703,181700,521300360,9440,9440,9440,9440,0
20240703,181600,521300360,9440,9440,9440,9440,0
20240703,181500,521300360,9440,9440,9440,9440,0
20240703,181400,521300360,9440,9440,9440,9440,0
20240703,181300,521300360,9440,9440,9440,9440,0
20240703,181200,521300360,9440,9440,9440,9440,0
20240703,181100,521300360,9440,9440,9440,9440,0
20240703,181000,521300360,9440,9440,9440,9440,0
20240703,180900,521300360,9440,9440,9440,9440,0
20240703,180800,521300360,9440,9440,9440,9440,0
20240703,180700,521300360,9440,9440,9440,9440,0
20240703,180600,521300360,9440,9440,9440,9440,0
20240703,180500,521300360,9440,9440,9440,9440,0
20240703,180400,521300360,9440,9440,9440,9440,4152
20240703,180300,521300360,9440,9440,9440,9440,0
20240703,180200,521300360,9440,9440,9440,9440,0
20240703,180100,521300360,9440,9440,9440,9440,0
20240703,180000,521300360,9440,9440,9440,9440,0
20240703,175900,521300360,9440,9440,9440,9440,0
20240703,175800,521300360,9440,9440,9440,9440,0
20240703,175700,521300360,9440,9440,9440,9440,0
20240703,175600,521300360,9440,9440,9440,9440,0
20240703,175500,521300360,9440,9440,9440,9440,0
20240703,175400,521300360,9440,9440,9440,9440,0
20240703,175300,521300360,9440,9440,9440,9440,0
20240703,175200,521300360,9440,9440,9440,9440,0
20240703,175100,521300360,9440,9440,9440,9440,0
20240703,175000,521300360,9440,9440,9440,9440,0
20240703,174900,521300360,9440,9440,9440,9440,0
20240703,174800,521300360,9440,9440,9440,9440,0
20240703,174700,521300360,9440,9440,9440,9440,0
20240703,174600,521300360,9440,9440,9440,9440,0
20240703,174500,521300360,9440,9440,9440,9440,0
20240703,174400,521300360,9440,9440,9440,9440,0
20240703,174300,521300360,9440,9440,9440,9440,0
20240703,174200,521300360,9440,9440,9440,9440,0
20240703,174100,521300360,9440,9440,9440,9440,0
20240703,174000,521300360,9440,9440,9440,9440,0
20240703,173900,521300360,9440,9440,9440,9440,0
20240703,173800,521300360,9440,9440,9440,9440,0
20240703,173700,521300360,9440,9440,9440,9440,0
20240703,173600,521300360,9440,9440,9440,9440,0
20240703,173500,521300360,9440,9440,9440,9440,0
20240703,173400,521300360,9440,9440,9440,9440,4152
20240703,173300,521300360,9440,9440,9440,9440,0
20240703,173200,521300360,9440,9440,9440,9440,0
20240703,173100,521300360,9440,9440,9440,9440,0
20240703,173000,521300360,9440,9440,9440,9440,0
20240703,172900,521300360,9440,9440,9440,9440,0
20240703,172800,521300360,9440,9440,9440,9440,0
20240703,172700,521300360,9440,9440,9440,9440,0
20240703,172600,521300360,9440,9440,9440,9440,0
20240703,172500,521300360,9440,9440,9440,9440,0
20240703,172400,521300360,9440,9440,9440,9440,0
20240703,172300,521300360,9440,9440,9440,9440,0
20240703,172200,521300360,9440,9440,9440,9440,0
20240703,172100,521300360,9440,9440,9440,9440,0
20240703,172000,521300360,9440,9440,9440,9440,0
20240703,171900,521300360,9440,9440,9440,9440,0
20240703,171800,521300360,9440,9440,9440,9440,0
20240703,171700,521300360,9440,9440,9440,9440,0
20240703,171600,521300360,9440,9440,9440,9440,0
20240703,171500,521300360,9440,9440,9440,9440,0
20240703,171400,521300360,9440,9440,9440,9440,0
20240703,171300,521300360,9440,9440,9440,9440,0
20240703,171200,521300360,9440,9440,9440,9440,0
20240703,171100,521300360,9440,9440,9440,9440,0
20240703,171000,521300360,9440,9440,9440,9440,0
20240703,170900,521300360,9440,9440,9440,9440,0
20240703,170800,521300360,9440,9440,9440,9440,0
20240703,170700,521300360,9440,9440,9440,9440,0
20240703,170600,521300360,9440,9440,9440,9440,0
20240703,170500,521300360,9440,9440,9440,9440,0
20240703,170400,521300360,9440,9440,9440,9440,4152
20240703,170300,521300360,9440,9440,9440,9440,0
20240703,170200,521300360,9440,9440,9440,9440,0
20240703,170100,521300360,9440,9440,9440,9440,0
20240703,170000,521300360,9440,9440,9440,9440,0
20240703,165900,521300360,9440,9440,9440,9440,0
20240703,165800,521300360,9440,9440,9440,9440,0
20240703,165700,521300360,9440,9440,9440,9440,0
20240703,165600,521300360,9440,9440,9440,9440,0
20240703,165500,521300360,9440,9440,9440,9440,0
20240703,165400,521300360,9440,9440,9440,9440,0
20240703,165300,521300360,9440,9440,9440,9440,0
20240703,165200,521300360,9440,9440,9440,9440,0
20240703,165100,521300360,9440,9440,9440,9440,0
20240703,165000,521300360,9440,9440,9440,9440,0
20240703,164900,521300360,9440,9440,9440,9440,0
20240703,164800,521300360,9440,9440,9440,9440,0
20240703,164700,521300360,9440,9440,9440,9440,0
20240703,164600,521300360,9440,9440,9440,9440,0
20240703,164500,521300360,9440,9440,9440,9440,0
20240703,164400,521300360,9440,9440,9440,9440,0
20240703,164300,521300360,9440,9440,9440,9440,0
20240703,164200,521300360,9440,9440,9440,9440,0
20240703,164100,521300360,9440,9440,9440,9440,0
20240703,164000,521300360,9440,9440,9440,9440,0
20240703,163900,521300360,9440,9440,9440,9440,0
20240703,163800,521300360,9440,9440,9440,9440,0
20240703,163700,521300360,9440,9440,9440,9440,0
20240703,163600,521300360,9440,9440,9440,9440,0
20240703,163500,521300360,9440,9440,9440,9440,0
20240703,163400,521300360,9440,9440,9440,9440,4152
20240703,163300,521300360,9440,9440,9440,9440,0
20240703,163200,521300360,9440,9440,9440,9440,0
20240703,163100,521300360,9440,9440,9440,9440,0
20240703,163000,521300360,9440,9440,9440,9440,0
20240703,162900,521300360,9440,9440,9440,9440,0
20240703,162800,521300360,9440,9440,9440,9440,0
20240703,162700,521300360,9440,9440,9440,9440,0
20240703,162600,521300360,9440,9440,9440,9440,0
20240703,162500,521300360,9440,9440,9440,9440,0
20240703,162400,521300360,9440,9440,9440,9440,0
20240703,162300,521300360,9440,9440,9440,9440,0
20240703,162200,521300360,9440,9440,9440,9440,0
20240703,162100,521300360,9440,9440,9440,9440,0
20240703,162000,521300360,9440,9440,9440,9440,0
20240703,161900,521300360,9440,9440,9440,9440,0
20240703,161800,521300360,9440,9440,9440,9440,0
20240703,161700,521300360,9440,9440,9440,9440,0
20240703,161600,521300360,9440,9440,9440,9440,0
20240703,161500,521300360,9440,9440,9440,9440,0
20240703,161400,521300360,9440,9440,9440,9440,0
20240703,161300,521300360,9440,9440,9440,9440,0
20240703,161200,521300360,9440,9440,9440,9440,0
20240703,161100,521300360,9440,9440,9440,9440,0
20240703,161000,521300360,9440,9440,9440,9440,0
20240703,160900,521300360,9440,9440,9440,9440,0
20240703,160800,521300360,9440,9440,9440,9440,0
20240703,160700,521300360,9440,9440,9440,9440,0
20240703,160600,521300360,9440,9440,9440,9440,0
20240703,160500,521300360,9440,9440,9440,9440,0
20240703,160400,521300360,9440,9440,9440,9440,4152
20240703,160300,521300360,9440,9440,9440,9440,0
20240703,160200,521300360,9440,9440,9440,9440,0
20240703,160100,521300360,9440,9440,9440,9440,0
20240703,160000,521300360,9440,9440,9440,9440,0
20240703,155900,521300360,9440,9440,9440,9440,0
20240703,155800,521300360,9440,9440,9440,9440,0
20240703,155700,521300360,9440,9440,9440,9440,0
20240703,155600,521300360,9440,9440,9440,9440,0
20240703,155500,521300360,9440,9440,9440,9440,0
20240703,155400,521300360,9440,9440,9440,9440,0
20240703,155300,521300360,9440,9440,9440,9440,0
20240703,155200,521300360,9440,9440,9440,9440,0
20240703,155100,521300360,9440,9440,9440,9440,0
20240703,155000,521300360,9440,9440,9440,9440,0
20240703,154900,521300360,9440,9440,9440,9440,0
20240703,154800,521300360,9440,9440,9440,9440,0
20240703,154700,521300360,9440,9440,9440,9440,0
20240703,154600,521300360,9440,9440,9440,9440,0
20240703,154500,521300360,9440,9440,9440,9440,0
20240703,154400,521300360,9440,9440,9440,9440,0
20240703,154300,521300360,9440,9440,9440,9440,0
20240703,154200,521300360,9440,9440,9440,9440,0
20240703,154100,521300360,9440,9440,9440,9440,0
20240703,154000,521300360,9440,9440,9440,9440,0
20240703,153900,521300360,9440,9440,9440,9440,0
20240703,153800,521300360,9440,9440,9440,9440,0
20240703,153700,521300360,9440,9440,9440,9440,0
20240703,153600,521300360,9440,9440,9440,9440,0
20240703,153500,521300360,9440,9440,9440,9440,0
20240703,153400,521300360,9440,9440,9440,9440,4152
20240703,153300,521300360,9440,9440,9440,9440,0
20240703,153200,521300360,9440,9440,9440,9440,0
20240703,153100,521300360,9440,9440,9440,9440,0
20240703,153000,521300360,9440,9440,9440,9440,4152
20240703,152900,482105480,9440,9440,9440,9440,0
20240703,152800,482105480,9440,9440,9440,9440,0
20240703,152700,482105480,9440,9440,9440,9440,0
20240703,152600,482105480,9440,9440,9440,9440,0
20240703,152500,482105480,9440,9440,9440,9440,0
20240703,152400,482105480,9440,9440,9440,9440,0
20240703,152300,482105480,9440,9440,9440,9440,0
20240703,152200,482105480,9440,9440,9440,9440,0
20240703,152100,482105480,9440,9440,9440,9440,0
20240703,152000,482105480,9440,9440,9440,9440,0
20240703,151900,482105480,9440,9420,9440,9420,194
20240703,151800,480275760,9420,9420,9420,9420,722
20240703,151700,473474520,9420,9420,9420,9420,0
20240703,151600,473474520,9420,9380,9420,9380,799
20240703,151500,465949540,9420,9420,9420,9420,1
20240703,151400,465940120,9380,9370,9420,9370,234
20240703,151300,463743250,9360,9360,9360,9360,206
20240703,151200,461815090,9340,9340,9340,9340,0
20240703,151100,461815090,9340,9340,9340,9340,0
20240703,151000,461815090,9340,9360,9360,9340,90
20240703,150900,460974050,9370,9370,9370,9370,0
20240703,150800,460974050,9370,9370,9370,9370,1
20240703,150700,460964680,9360,9360,9360,9360,0
20240703,150600,460964680,9360,9360,9360,9360,208
20240703,150500,459017800,9340,9340,9340,9340,0
20240703,150400,459017800,9340,9320,9340,9320,90
20240703,150300,458178000,9340,9340,9340,9340,0
20240703,150200,458178000,9340,9320,9340,9320,731
20240703,150100,451360320,9310,9290,9310,9290,349
20240703,150000,448113110,9290,9290,9290,9290,359
20240703,145900,444778000,9330,9330,9330,9330,0
20240703,145800,444778000,9330,9330,9330,9330,0
20240703,145700,444778000,9330,9330,9330,9330,0
20240703,145600,444778000,9330,9330,9330,9330,0
20240703,145500,444778000,9330,9300,9330,9300,130
20240703,145400,443566640,9300,9300,9300,9300,0
20240703,145300,443566640,9300,9290,9300,9290,112
20240703,145200,442525130,9280,9280,9280,9280,0
20240703,145100,442525130,9280,9270,9280,9270,132
20240703,145000,441300180,9280,9280,9280,9280,0
20240703,144900,441300180,9280,9280,9280,9280,15
20240703,144800,441160980,9280,9280,9280,9280,0
20240703,144700,441160980,9280,9280,9280,9280,0
20240703,144600,441160980,9280,9280,9280,9280,0
20240703,144500,441160980,9280,9280,9280,9280,0
20240703,144400,441160980,9280,9280,9280,9280,0
20240703,144300,441160980,9280,9280,9280,9280,1
20240703,144200,441151700,9350,9350,9350,9350,0
20240703,144100,441151700,9350,9350,9350,9350,0
20240703,144000,441151700,9350,9350,9350,9350,0
20240703,143900,441151700,9350,9350,9350,9350,0
20240703,143800,441151700,9350,9350,9350,9350,0
20240703,143700,441151700,9350,9350,9350,9350,1
20240703,143600,441142350,9300,9300,9300,9300,0
20240703,143500,441142350,9300,9300,9300,9300,0
20240703,143400,441142350,9300,9300,9300,9300,79
20240703,143300,440407650,9270,9280,9280,9270,1500
20240703,143200,426500200,9280,9280,9280,9280,0
20240703,143100,426500200,9280,9280,9280,9280,0
20240703,143000,426500200,9280,9280,9280,9280,0
20240703,142900,426500200,9280,9280,9280,9280,30
20240703,142800,426221800,9290,9290,9290,9290,400
20240703,142700,422505800,9300,9300,9300,9300,0
20240703,142600,422505800,9300,9300,9300,9300,0
20240703,142500,422505800,9300,9300,9300,9300,0
20240703,142400,422505800,9300,9300,9300,9300,0
20240703,142300,422505800,9300,9300,9300,9300,0
20240703,142200,422505800,9300,9300,9300,9300,0
20240703,142100,422505800,9300,9300,9300,9300,0
20240703,142000,422505800,9300,9300,9300,9300,0
20240703,141900,422505800,9300,9300,9300,9300,0
20240703,141800,422505800,9300,9300,9300,9300,0
20240703,141700,422505800,9300,9300,9300,9300,0
20240703,141600,422505800,9300,9300,9300,9300,45
20240703,141500,422087300,9300,9300,9300,9300,0
20240703,141400,422087300,9300,9300,9300,9300,0
20240703,141300,422087300,9300,9300,9300,9300,0
20240703,141200,422087300,9300,9300,9300,9300,0
20240703,141100,422087300,9300,9300,9300,9300,0
20240703,141000,422087300,9300,9300,9300,9300,0
20240703,140900,422087300,9300,9300,9300,9300,0
20240703,140800,422087300,9300,9300,9300,9300,0
20240703,140700,422087300,9300,9300,9300,9300,0
20240703,140600,422087300,9300,9300,9300,9300,0
20240703,140500,422087300,9300,9300,9300,9300,0
20240703,140400,422087300,9300,9300,9300,9300,0
20240703,140300,422087300,9300,9300,9300,9300,0
20240703,140200,422087300,9300,9300,9300,9300,0
20240703,140100,422087300,9300,9300,9300,9300,0
20240703,140000,422087300,9300,9300,9300,9300,0
20240703,135900,422087300,9300,9300,9300,9300,0
20240703,135800,422087300,9300,9300,9300,9300,0
20240703,135700,422087300,9300,9300,9300,9300,100
20240703,135600,421157300,9300,9300,9300,9300,0
20240703,135500,421157300,9300,9300,9300,9300,0
20240703,135400,421157300,9300,9300,9300,9300,0
20240703,135300,421157300,9300,9300,9300,9300,0
20240703,135200,421157300,9300,9300,9300,9300,0
20240703,135100,421157300,9300,9300,9300,9300,0
20240703,135000,421157300,9300,9300,9300,9300,0
20240703,134900,421157300,9300,9300,9300,9300,0
20240703,134800,421157300,9300,9300,9300,9300,73
20240703,134700,420478400,9360,9360,9360,9360,0
20240703,134600,420478400,9360,9360,9360,9360,0
20240703,134500,420478400,9360,9360,9360,9360,0
20240703,134400,420478400,9360,9360,9360,9360,0
20240703,134300,420478400,9360,9360,9360,9360,0
20240703,134200,420478400,9360,9360,9360,9360,1
20240703,134100,420469040,9300,9300,9300,9300,0
20240703,134000,420469040,9300,9300,9300,9300,5
20240703,133900,420422540,9300,9300,9300,9300,0
20240703,133800,420422540,9300,9300,9300,9300,0
20240703,133700,420422540,9300,9300,9300,9300,0
20240703,133600,420422540,9300,9300,9300,9300,0
20240703,133500,420422540,9300,9300,9300,9300,0
20240703,133400,420422540,9300,9300,9300,9300,0
20240703,133300,420422540,9300,9300,9300,9300,0
20240703,133200,420422540,9300,9300,9300,9300,0
20240703,133100,420422540,9300,9300,9300,9300,0
20240703,133000,420422540,9300,9300,9300,9300,0
20240703,132900,420422540,9300,9300,9300,9300,0
20240703,132800,420422540,9300,9300,9300,9300,70
20240703,132700,419771540,9310,9310,9310,9310,0
20240703,132600,419771540,9310,9310,9310,9310,1
20240703,132500,419762230,9360,9360,9360,9360,0
20240703,132400,419762230,9360,9360,9360,9360,0
20240703,132300,419762230,9360,9360,9360,9360,0
20240703,132200,419762230,9360,9360,9360,9360,0
20240703,132100,419762230,9360,9360,9360,9360,0
20240703,132000,419762230,9360,9360,9360,9360,20
20240703,131900,419575030,9360,9360,9360,9360,0
20240703,131800,419575030,9360,9360,9360,9360,0
20240703,131700,419575030,9360,9360,9360,9360,0
20240703,131600,419575030,9360,9360,9360,9360,108
20240703,131500,418564150,9370,9370,9370,9370,0
20240703,131400,418564150,9370,9370,9370,9370,0
20240703,131300,418564150,9370,9370,9370,9370,0
20240703,131200,418564150,9370,9370,9370,9370,0
20240703,131100,418564150,9370,9370,9370,9370,0
20240703,131000,418564150,9370,9370,9370,9370,0
20240703,130900,418564150,9370,9370,9370,9370,496
20240703,130800,413916630,9370,9370,9370,9370,0
20240703,130700,413916630,9370,9370,9370,9370,1
20240703,130600,413907260,9300,9300,9300,9300,0
20240703,130500,413907260,9300,9300,9300,9300,0
20240703,130400,413907260,9300,9300,9300,9300,0
20240703,130300,413907260,9300,9300,9300,9300,23
20240703,130200,413693360,9380,9300,9380,9300,221
20240703,130100,411620930,9330,9330,9330,9330,0
20240703,130000,411620930,9330,9330,9330,9330,246
20240703,125900,409325750,9330,9330,9330,9330,10
20240703,125800,409232450,9330,9330,9330,9330,0
20240703,125700,409232450,9330,9330,9330,9330,0
20240703,125600,409232450,9330,9330,9330,9330,0
20240703,125500,409232450,9330,9330,9330,9330,0
20240703,125400,409232450,9330,9330,9330,9330,0
20240703,125300,409232450,9330,9330,9330,9330,10
20240703,125200,409139150,9350,9350,9350,9350,0
20240703,125100,409139150,9350,9350,9350,9350,0
20240703,125000,409139150,9350,9350,9350,9350,0
20240703,124900,409139150,9350,9350,9350,9350,0
20240703,124800,409139150,9350,9350,9350,9350,0
20240703,124700,409139150,9350,9350,9350,9350,0
20240703,124600,409139150,9350,9350,9350,9350,11
20240703,124500,409036300,9350,9350,9350,9350,0
20240703,124400,409036300,9350,9360,9360,9350,12
20240703,124300,408924080,9360,9360,9360,9360,3
20240703,124200,408896000,9350,9350,9350,9350,0
20240703,124100,408896000,9350,9350,9350,9350,10
20240703,124000,408802500,9360,9360,9360,9360,0
20240703,123900,408802500,9360,9360,9360,9360,0
20240703,123800,408802500,9360,9360,9360,9360,7
20240703,123700,408736980,9360,9360,9360,9360,55
20240703,123600,408222180,9360,9370,9370,9360,20
20240703,123500,408034880,9360,9360,9360,9360,136
20240703,123400,406761920,9380,9380,9380,9380,0
20240703,123300,406761920,9380,9380,9380,9380,0
20240703,123200,406761920,9380,9380,9380,9380,1
20240703,123100,406752540,9370,9370,9370,9370,0
20240703,123000,406752540,9370,9370,9370,9370,0
20240703,122900,406752540,9370,9370,9370,9370,0
20240703,122800,406752540,9370,9370,9370,9370,0
20240703,122700,406752540,9370,9370,9370,9370,0
20240703,122600,406752540,9370,9370,9370,9370,0
20240703,122500,406752540,9370,9370,9370,9370,0
20240703,122400,406752540,9370,9370,9370,9370,0
20240703,122300,406752540,9370,9370,9370,9370,0
20240703,122200,406752540,9370,9370,9370,9370,0
20240703,122100,406752540,9370,9370,9370,9370,0
20240703,122000,406752540,9370,9370,9370,9370,0
20240703,121900,406752540,9370,9370,9370,9370,10
20240703,121800,406658840,9340,9340,9340,9340,0
20240703,121700,406658840,9340,9340,9340,9340,0
20240703,121600,406658840,9340,9340,9340,9340,0
20240703,121500,406658840,9340,9340,9340,9340,0
20240703,121400,406658840,9340,9340,9340,9340,0
20240703,121300,406658840,9340,9340,9340,9340,69
20240703,121200,406014380,9340,9340,9340,9340,0
20240703,121100,406014380,9340,9340,9340,9340,0
20240703,121000,406014380,9340,9330,9340,9330,319
20240703,120900,403034930,9320,9320,9320,9320,0
20240703,120800,403034930,9320,9320,9320,9320,114
20240703,120700,401972450,9270,9270,9270,9270,320
20240703,120600,399006050,9290,9270,9290,9270,470
20240703,120500,394645630,9260,9270,9270,9260,2027
20240703,120400,375855510,9280,9290,9290,9280,2237
20240703,120300,355093780,9290,9290,9290,9290,0
20240703,120200,355093780,9290,9290,9290,9290,0
20240703,120100,355093780,9290,9290,9290,9290,0
20240703,120000,355093780,9290,9290,9290,9290,4
20240703,115900,355056620,9290,9290,9290,9290,0
20240703,115800,355056620,9290,9290,9290,9290,0
20240703,115700,355056620,9290,9290,9290,9290,0
20240703,115600,355056620,9290,9290,9290,9290,0
20240703,115500,355056620,9290,9290,9290,9290,100
20240703,115400,354127620,9290,9290,9290,9290,0
20240703,115300,354127620,9290,9300,9300,9290,812
20240703,115200,346583810,9340,9340,9340,9340,0
20240703,115100,346583810,9340,9340,9340,9340,3
20240703,115000,346555790,9300,9300,9300,9300,0
20240703,114900,346555790,9300,9300,9300,9300,0
20240703,114800,346555790,9300,9300,9300,9300,2
20240703,114700,346537190,9300,9300,9300,9300,0
20240703,114600,346537190,9300,9300,9300,9300,0
20240703,114500,346537190,9300,9300,9300,9300,0
20240703,114400,346537190,9300,9300,9300,9300,0
20240703,114300,346537190,9300,9300,9300,9300,123
20240703,114200,345393290,9300,9300,9300,9300,0
20240703,114100,345393290,9300,9300,9300,9300,92
20240703,114000,344537690,9340,9340,9340,9340,0
20240703,113900,344537690,9340,9340,9340,9340,1
20240703,113800,344528350,9340,9340,9340,9340,0
20240703,113700,344528350,9340,9340,9340,9340,0
20240703,113600,344528350,9340,9340,9340,9340,0
20240703,113500,344528350,9340,9340,9340,9340,0
20240703,113400,344528350,9340,9340,9340,9340,0
20240703,113300,344528350,9340,9340,9340,9340,0
20240703,113200,344528350,9340,9340,9340,9340,0
20240703,113100,344528350,9340,9340,9340,9340,0
20240703,113000,344528350,9340,9340,9340,9340,0
20240703,112900,344528350,9340,9340,9340,9340,0
20240703,112800,344528350,9340,9320,9340,9320,288
20240703,112700,341839810,9300,9300,9300,9300,0
20240703,112600,341839810,9300,9300,9300,9300,0
20240703,112500,341839810,9300,9300,9300,9300,0
20240703,112400,341839810,9300,9300,9300,9300,0
20240703,112300,341839810,9300,9320,9320,9300,1582
20240703,112200,327124950,9310,9310,9310,9310,0
20240703,112100,327124950,9310,9310,9310,9310,0
20240703,112000,327124950,9310,9310,9310,9310,0
20240703,111900,327124950,9310,9310,9310,9310,0
20240703,111800,327124950,9310,9310,9310,9310,0
20240703,111700,327124950,9310,9310,9310,9310,162
20240703,111600,325616730,9370,9370,9370,9370,0
20240703,111500,325616730,9370,9370,9370,9370,0
20240703,111400,325616730,9370,9370,9370,9370,1
20240703,111300,325607360,9310,9320,9320,9310,476
20240703,111200,321173960,9390,9390,9390,9390,0
20240703,111100,321173960,9390,9390,9390,9390,0
20240703,111000,321173960,9390,9390,9390,9390,0
20240703,110900,321173960,9390,9390,9390,9390,0
20240703,110800,321173960,9390,9390,9390,9390,0
20240703,110700,321173960,9390,9390,9390,9390,0
20240703,110600,321173960,9390,9390,9390,9390,0
20240703,110500,321173960,9390,9390,9390,9390,0
20240703,110400,321173960,9390,9390,9390,9390,0
20240703,110300,321173960,9390,9390,9390,9390,0
20240703,110200,321173960,9390,9390,9390,9390,0
20240703,110100,321173960,9390,9390,9390,9390,0
20240703,110000,321173960,9390,9390,9390,9390,0
20240703,105900,321173960,9390,9390,9390,9390,1
20240703,105800,321164570,9320,9320,9320,9320,0
20240703,105700,321164570,9320,9320,9320,9320,77
20240703,105600,320446930,9320,9320,9320,9320,0
20240703,105500,320446930,9320,9320,9320,9320,0
20240703,105400,320446930,9320,9320,9320,9320,1
20240703,105300,320437610,9390,9390,9390,9390,0
20240703,105200,320437610,9390,9390,9390,9390,0
20240703,105100,320437610,9390,9320,9390,9320,8
20240703,105000,320362980,9390,9390,9390,9390,0
20240703,104900,320362980,9390,9390,9390,9390,0
20240703,104800,320362980,9390,9390,9390,9390,0
20240703,104700,320362980,9390,9390,9390,9390,0
20240703,104600,320362980,9390,9390,9390,9390,0
20240703,104500,320362980,9390,9310,9390,9310,1160
20240703,104400,309552510,9370,9370,9370,9370,0
20240703,104300,309552510,9370,9370,9370,9370,0
20240703,104200,309552510,9370,9370,9370,9370,0
20240703,104100,309552510,9370,9370,9370,9370,0
20240703,104000,309552510,9370,9370,9370,9370,0
20240703,103900,309552510,9370,9370,9370,9370,0
20240703,103800,309552510,9370,9370,9370,9370,0
20240703,103700,309552510,9370,9370,9370,9370,0
20240703,103600,309552510,9370,9370,9370,9370,0
20240703,103500,309552510,9370,9370,9370,9370,0
20240703,103400,309552510,9370,9370,9370,9370,0
20240703,103300,309552510,9370,9370,9370,9370,485
20240703,103200,305008060,9350,9310,9350,9310,391
20240703,103100,301366490,9300,9300,9300,9300,18
20240703,103000,301199090,9300,9300,9300,9300,9
20240703,102900,301115390,9350,9350,9350,9350,200
20240703,102800,299245390,9350,9350,9350,9350,0
20240703,102700,299245390,9350,9300,9350,9300,11
20240703,102600,299143040,9300,9300,9300,9300,0
20240703,102500,299143040,9300,9300,9300,9300,1100
20240703,102400,288913040,9300,9300,9300,9300,0
20240703,102300,288913040,9300,9300,9300,9300,0
20240703,102200,288913040,9300,9310,9310,9300,956
20240703,102100,280019240,9310,9330,9330,9310,600
20240703,102000,274427370,9330,9330,9330,9330,170
20240703,101900,272841270,9370,9330,9370,9330,56
20240703,101800,272318750,9320,9320,9320,9320,62
20240703,101700,271740910,9320,9340,9340,9320,633
20240703,101600,265835110,9340,9340,9340,9340,150
20240703,101500,264434110,9380,9380,9380,9380,98
20240703,101400,263514870,9370,9370,9370,9370,0
20240703,101300,263514870,9370,9380,9380,9370,326
20240703,101200,260457760,9400,9400,9400,9400,0
20240703,101100,260457760,9400,9440,9440,9400,32
20240703,101000,260156920,9420,9430,9450,9420,11
20240703,100900,260053220,9450,9440,9450,9440,11
20240703,100800,259949370,9440,9440,9440,9440,0
20240703,100700,259949370,9440,9440,9440,9440,5
20240703,100600,259902170,9450,9450,9450,9450,0
20240703,100500,259902170,9450,9450,9450,9450,58
20240703,100400,259354070,9460,9460,9460,9460,0
20240703,100300,259354070,9460,9460,9460,9460,473
20240703,100200,254879490,9460,9470,9480,9460,165
20240703,100100,253316240,9480,9470,9480,9470,22
20240703,100000,253107860,9480,9480,9480,9480,17
20240703,095900,252946700,9470,9470,9470,9470,500
20240703,095800,248211700,9460,9440,9460,9440,531
20240703,095700,243193750,9450,9450,9450,9450,0
20240703,095600,243193750,9450,9450,9450,9450,0
20240703,095500,243193750,9450,9450,9450,9450,50
20240703,095400,242721250,9450,9450,9450,9450,0
20240703,095300,242721250,9450,9340,9450,9340,97
20240703,095200,241815040,9340,9300,9340,9300,102
20240703,095100,240866400,9360,9360,9360,9360,0
20240703,095000,240866400,9360,9300,9360,9300,655
20240703,094900,234773160,9290,9350,9350,9290,1633
20240703,094800,219534470,9320,9380,9380,9320,1533
20240703,094700,205156810,9380,9360,9380,9340,1542
20240703,094600,190724180,9370,9390,9390,9370,3497
20240703,094500,157944540,9450,9450,9450,9450,1
20240703,094400,157935090,9410,9410,9410,9410,0
20240703,094300,157935090,9410,9410,9410,9410,0
20240703,094200,157935090,9410,9410,9410,9410,0
20240703,094100,157935090,9410,9410,9410,9400,646
20240703,094000,151858670,9470,9470,9470,9470,0
20240703,093900,151858670,9470,9460,9470,9460,50
20240703,093800,151385180,9470,9470,9470,9470,0
20240703,093700,151385180,9470,9470,9470,9470,0
20240703,093600,151385180,9470,9470,9470,9470,0
20240703,093500,151385180,9470,9460,9470,9460,50
20240703,093400,150911900,9470,9470,9470,9470,53
20240703,093300,150409990,9480,9480,9480,9480,5
20240703,093200,150362590,9480,9480,9480,9480,2
20240703,093100,150343630,9440,9450,9450,9440,362
20240703,093000,146922850,9520,9520,9520,9520,0
20240703,092900,146922850,9520,9520,9520,9520,0
20240703,092800,146922850,9520,9520,9520,9520,0
20240703,092700,146922850,9520,9510,9520,9510,756
20240703,092600,139729800,9520,9520,9530,9430,142
20240703,092500,138389760,9500,9500,9500,9500,0
20240703,092400,138389760,9500,9480,9500,9480,200
20240703,092300,136492590,9480,9480,9480,9480,2
20240703,092200,136473630,9480,9480,9480,9480,3298
20240703,092100,105208590,9480,9480,9480,9480,170
20240703,092000,103596990,9480,9450,9480,9450,413
20240703,091900,99688080,9400,9400,9450,9400,276
20240703,091800,97093630,9450,9450,9450,9450,0
20240703,091700,97093630,9450,9450,9450,9450,247
20240703,091600,94759480,9390,9400,9450,9390,1539
20240703,091500,80299050,9450,9450,9450,9450,53
20240703,091400,79798200,9450,9400,9450,9400,201
20240703,091300,77908750,9400,9430,9430,9400,102
20240703,091200,76946950,9450,9450,9450,9450,1
20240703,091100,76937500,9450,9420,9450,9400,315
20240703,091000,73969780,9480,9480,9490,9480,416
20240703,090900,70025240,9490,9490,9490,9490,1
20240703,090800,70015750,9450,9440,9490,9440,32
20240703,090700,69713610,9440,9400,9440,9360,1102
20240703,090600,59355940,9400,9400,9400,9400,17
20240703,090500,59196140,9400,9400,9450,9400,636
20240703,090400,53217650,9400,9400,9400,9400,100
20240703,090300,52277650,9400,9400,9400,9400,2000
20240703,090200,33477650,9370,9440,9440,9370,2027
20240703,090100,14450700,9440,9450,9460,9440,133
20240703,090000,13193770,9610,9580,9630,9400,1385