KissMeData/087600/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,195500,121326600,7500,7500,7500,7500,1980
20240814,195400,121326600,7500,7500,7500,7500,0
20240814,195300,121326600,7500,7500,7500,7500,0
20240814,195200,121326600,7500,7500,7500,7500,0
20240814,195100,121326600,7500,7500,7500,7500,0
20240814,195000,121326600,7500,7500,7500,7500,0
20240814,194900,121326600,7500,7500,7500,7500,0
20240814,194800,121326600,7500,7500,7500,7500,0
20240814,194700,121326600,7500,7500,7500,7500,0
20240814,194600,121326600,7500,7500,7500,7500,0
20240814,194500,121326600,7500,7500,7500,7500,0
20240814,194400,121326600,7500,7500,7500,7500,0
20240814,194300,121326600,7500,7500,7500,7500,0
20240814,194200,121326600,7500,7500,7500,7500,0
20240814,194100,121326600,7500,7500,7500,7500,0
20240814,194000,121326600,7500,7500,7500,7500,0
20240814,193900,121326600,7500,7500,7500,7500,0
20240814,193800,121326600,7500,7500,7500,7500,0
20240814,193700,121326600,7500,7500,7500,7500,0
20240814,193600,121326600,7500,7500,7500,7500,0
20240814,193500,121326600,7500,7500,7500,7500,0
20240814,193400,121326600,7500,7500,7500,7500,0
20240814,193300,121326600,7500,7500,7500,7500,0
20240814,193200,121326600,7500,7500,7500,7500,0
20240814,193100,121326600,7500,7500,7500,7500,0
20240814,193000,121326600,7500,7500,7500,7500,0
20240814,192900,121326600,7500,7500,7500,7500,0
20240814,192800,121326600,7500,7500,7500,7500,0
20240814,192700,121326600,7500,7500,7500,7500,0
20240814,192600,121326600,7500,7500,7500,7500,0
20240814,192500,121326600,7500,7500,7500,7500,1980
20240814,192400,121326600,7500,7500,7500,7500,0
20240814,192300,121326600,7500,7500,7500,7500,0
20240814,192200,121326600,7500,7500,7500,7500,0
20240814,192100,121326600,7500,7500,7500,7500,0
20240814,192000,121326600,7500,7500,7500,7500,0
20240814,191900,121326600,7500,7500,7500,7500,0
20240814,191800,121326600,7500,7500,7500,7500,0
20240814,191700,121326600,7500,7500,7500,7500,0
20240814,191600,121326600,7500,7500,7500,7500,0
20240814,191500,121326600,7500,7500,7500,7500,0
20240814,191400,121326600,7500,7500,7500,7500,0
20240814,191300,121326600,7500,7500,7500,7500,0
20240814,191200,121326600,7500,7500,7500,7500,0
20240814,191100,121326600,7500,7500,7500,7500,0
20240814,191000,121326600,7500,7500,7500,7500,0
20240814,190900,121326600,7500,7500,7500,7500,0
20240814,190800,121326600,7500,7500,7500,7500,0
20240814,190700,121326600,7500,7500,7500,7500,0
20240814,190600,121326600,7500,7500,7500,7500,0
20240814,190500,121326600,7500,7500,7500,7500,0
20240814,190400,121326600,7500,7500,7500,7500,0
20240814,190300,121326600,7500,7500,7500,7500,0
20240814,190200,121326600,7500,7500,7500,7500,0
20240814,190100,121326600,7500,7500,7500,7500,0
20240814,190000,121326600,7500,7500,7500,7500,0
20240814,185900,121326600,7500,7500,7500,7500,0
20240814,185800,121326600,7500,7500,7500,7500,0
20240814,185700,121326600,7500,7500,7500,7500,0
20240814,185600,121326600,7500,7500,7500,7500,0
20240814,185500,121326600,7500,7500,7500,7500,1980
20240814,185400,121326600,7500,7500,7500,7500,0
20240814,185300,121326600,7500,7500,7500,7500,0
20240814,185200,121326600,7500,7500,7500,7500,0
20240814,185100,121326600,7500,7500,7500,7500,0
20240814,185000,121326600,7500,7500,7500,7500,0
20240814,184900,121326600,7500,7500,7500,7500,0
20240814,184800,121326600,7500,7500,7500,7500,0
20240814,184700,121326600,7500,7500,7500,7500,0
20240814,184600,121326600,7500,7500,7500,7500,0
20240814,184500,121326600,7500,7500,7500,7500,0
20240814,184400,121326600,7500,7500,7500,7500,0
20240814,184300,121326600,7500,7500,7500,7500,0
20240814,184200,121326600,7500,7500,7500,7500,0
20240814,184100,121326600,7500,7500,7500,7500,0
20240814,184000,121326600,7500,7500,7500,7500,0
20240814,183900,121326600,7500,7500,7500,7500,0
20240814,183800,121326600,7500,7500,7500,7500,0
20240814,183700,121326600,7500,7500,7500,7500,0
20240814,183600,121326600,7500,7500,7500,7500,0
20240814,183500,121326600,7500,7500,7500,7500,0
20240814,183400,121326600,7500,7500,7500,7500,0
20240814,183300,121326600,7500,7500,7500,7500,0
20240814,183200,121326600,7500,7500,7500,7500,0
20240814,183100,121326600,7500,7500,7500,7500,0
20240814,183000,121326600,7500,7500,7500,7500,0
20240814,182900,121326600,7500,7500,7500,7500,0
20240814,182800,121326600,7500,7500,7500,7500,0
20240814,182700,121326600,7500,7500,7500,7500,0
20240814,182600,121326600,7500,7500,7500,7500,0
20240814,182500,121326600,7500,7500,7500,7500,1980
20240814,182400,121326600,7500,7500,7500,7500,0
20240814,182300,121326600,7500,7500,7500,7500,0
20240814,182200,121326600,7500,7500,7500,7500,0
20240814,182100,121326600,7500,7500,7500,7500,0
20240814,182000,121326600,7500,7500,7500,7500,0
20240814,181900,121326600,7500,7500,7500,7500,0
20240814,181800,121326600,7500,7500,7500,7500,0
20240814,181700,121326600,7500,7500,7500,7500,0
20240814,181600,121326600,7500,7500,7500,7500,0
20240814,181500,121326600,7500,7500,7500,7500,0
20240814,181400,121326600,7500,7500,7500,7500,0
20240814,181300,121326600,7500,7500,7500,7500,0
20240814,181200,121326600,7500,7500,7500,7500,0
20240814,181100,121326600,7500,7500,7500,7500,0
20240814,181000,121326600,7500,7500,7500,7500,0
20240814,180900,121326600,7500,7500,7500,7500,0
20240814,180800,121326600,7500,7500,7500,7500,0
20240814,180700,121326600,7500,7500,7500,7500,0
20240814,180600,121326600,7500,7500,7500,7500,0
20240814,180500,121326600,7500,7500,7500,7500,0
20240814,180400,121326600,7500,7500,7500,7500,0
20240814,180300,121326600,7500,7500,7500,7500,0
20240814,180200,121326600,7500,7500,7500,7500,0
20240814,180100,121326600,7500,7500,7500,7500,0
20240814,180000,121326600,7500,7500,7500,7500,0
20240814,175900,121326600,7500,7500,7500,7500,0
20240814,175800,121326600,7500,7500,7500,7500,0
20240814,175700,121326600,7500,7500,7500,7500,0
20240814,175600,121326600,7500,7500,7500,7500,0
20240814,175500,121326600,7500,7500,7500,7500,1980
20240814,175400,121326600,7500,7500,7500,7500,0
20240814,175300,121326600,7500,7500,7500,7500,0
20240814,175200,121326600,7500,7500,7500,7500,0
20240814,175100,121326600,7500,7500,7500,7500,0
20240814,175000,121326600,7500,7500,7500,7500,0
20240814,174900,121326600,7500,7500,7500,7500,0
20240814,174800,121326600,7500,7500,7500,7500,0
20240814,174700,121326600,7500,7500,7500,7500,0
20240814,174600,121326600,7500,7500,7500,7500,0
20240814,174500,121326600,7500,7500,7500,7500,0
20240814,174400,121326600,7500,7500,7500,7500,0
20240814,174300,121326600,7500,7500,7500,7500,0
20240814,174200,121326600,7500,7500,7500,7500,0
20240814,174100,121326600,7500,7500,7500,7500,0
20240814,174000,121326600,7500,7500,7500,7500,0
20240814,173900,121326600,7500,7500,7500,7500,0
20240814,173800,121326600,7500,7500,7500,7500,0
20240814,173700,121326600,7500,7500,7500,7500,0
20240814,173600,121326600,7500,7500,7500,7500,0
20240814,173500,121326600,7500,7500,7500,7500,0
20240814,173400,121326600,7500,7500,7500,7500,0
20240814,173300,121326600,7500,7500,7500,7500,0
20240814,173200,121326600,7500,7500,7500,7500,0
20240814,173100,121326600,7500,7500,7500,7500,0
20240814,173000,121326600,7500,7500,7500,7500,0
20240814,172900,121326600,7500,7500,7500,7500,0
20240814,172800,121326600,7500,7500,7500,7500,0
20240814,172700,121326600,7500,7500,7500,7500,0
20240814,172600,121326600,7500,7500,7500,7500,0
20240814,172500,121326600,7500,7500,7500,7500,1980
20240814,172400,121326600,7500,7500,7500,7500,0
20240814,172300,121326600,7500,7500,7500,7500,0
20240814,172200,121326600,7500,7500,7500,7500,0
20240814,172100,121326600,7500,7500,7500,7500,0
20240814,172000,121326600,7500,7500,7500,7500,0
20240814,171900,121326600,7500,7500,7500,7500,0
20240814,171800,121326600,7500,7500,7500,7500,0
20240814,171700,121326600,7500,7500,7500,7500,0
20240814,171600,121326600,7500,7500,7500,7500,0
20240814,171500,121326600,7500,7500,7500,7500,0
20240814,171400,121326600,7500,7500,7500,7500,0
20240814,171300,121326600,7500,7500,7500,7500,0
20240814,171200,121326600,7500,7500,7500,7500,0
20240814,171100,121326600,7500,7500,7500,7500,0
20240814,171000,121326600,7500,7500,7500,7500,0
20240814,170900,121326600,7500,7500,7500,7500,0
20240814,170800,121326600,7500,7500,7500,7500,0
20240814,170700,121326600,7500,7500,7500,7500,0
20240814,170600,121326600,7500,7500,7500,7500,0
20240814,170500,121326600,7500,7500,7500,7500,0
20240814,170400,121326600,7500,7500,7500,7500,0
20240814,170300,121326600,7500,7500,7500,7500,0
20240814,170200,121326600,7500,7500,7500,7500,0
20240814,170100,121326600,7500,7500,7500,7500,0
20240814,170000,121326600,7500,7500,7500,7500,0
20240814,165900,121326600,7500,7500,7500,7500,0
20240814,165800,121326600,7500,7500,7500,7500,0
20240814,165700,121326600,7500,7500,7500,7500,0
20240814,165600,121326600,7500,7500,7500,7500,0
20240814,165500,121326600,7500,7500,7500,7500,1980
20240814,165400,121326600,7500,7500,7500,7500,0
20240814,165300,121326600,7500,7500,7500,7500,0
20240814,165200,121326600,7500,7500,7500,7500,0
20240814,165100,121326600,7500,7500,7500,7500,0
20240814,165000,121326600,7500,7500,7500,7500,0
20240814,164900,121326600,7500,7500,7500,7500,0
20240814,164800,121326600,7500,7500,7500,7500,0
20240814,164700,121326600,7500,7500,7500,7500,0
20240814,164600,121326600,7500,7500,7500,7500,0
20240814,164500,121326600,7500,7500,7500,7500,0
20240814,164400,121326600,7500,7500,7500,7500,0
20240814,164300,121326600,7500,7500,7500,7500,0
20240814,164200,121326600,7500,7500,7500,7500,0
20240814,164100,121326600,7500,7500,7500,7500,0
20240814,164000,121326600,7500,7500,7500,7500,0
20240814,163900,121326600,7500,7500,7500,7500,0
20240814,163800,121326600,7500,7500,7500,7500,0
20240814,163700,121326600,7500,7500,7500,7500,0
20240814,163600,121326600,7500,7500,7500,7500,0
20240814,163500,121326600,7500,7500,7500,7500,0
20240814,163400,121326600,7500,7500,7500,7500,0
20240814,163300,121326600,7500,7500,7500,7500,0
20240814,163200,121326600,7500,7500,7500,7500,0
20240814,163100,121326600,7500,7500,7500,7500,0
20240814,163000,121326600,7500,7500,7500,7500,0
20240814,162900,121326600,7500,7500,7500,7500,0
20240814,162800,121326600,7500,7500,7500,7500,0
20240814,162700,121326600,7500,7500,7500,7500,0
20240814,162600,121326600,7500,7500,7500,7500,0
20240814,162500,121326600,7500,7500,7500,7500,1980
20240814,162400,121326600,7500,7500,7500,7500,0
20240814,162300,121326600,7500,7500,7500,7500,0
20240814,162200,121326600,7500,7500,7500,7500,0
20240814,162100,121326600,7500,7500,7500,7500,0
20240814,162000,121326600,7500,7500,7500,7500,0
20240814,161900,121326600,7500,7500,7500,7500,0
20240814,161800,121326600,7500,7500,7500,7500,0
20240814,161700,121326600,7500,7500,7500,7500,0
20240814,161600,121326600,7500,7500,7500,7500,0
20240814,161500,121326600,7500,7500,7500,7500,0
20240814,161400,121326600,7500,7500,7500,7500,0
20240814,161300,121326600,7500,7500,7500,7500,0
20240814,161200,121326600,7500,7500,7500,7500,0
20240814,161100,121326600,7500,7500,7500,7500,0
20240814,161000,121326600,7500,7500,7500,7500,0
20240814,160900,121326600,7500,7500,7500,7500,0
20240814,160800,121326600,7500,7500,7500,7500,0
20240814,160700,121326600,7500,7500,7500,7500,0
20240814,160600,121326600,7500,7500,7500,7500,0
20240814,160500,121326600,7500,7500,7500,7500,0
20240814,160400,121326600,7500,7500,7500,7500,0
20240814,160300,121326600,7500,7500,7500,7500,0
20240814,160200,121326600,7500,7500,7500,7500,0
20240814,160100,121326600,7500,7500,7500,7500,0
20240814,160000,121326600,7500,7500,7500,7500,0
20240814,155900,121326600,7500,7500,7500,7500,0
20240814,155800,121326600,7500,7500,7500,7500,0
20240814,155700,121326600,7500,7500,7500,7500,0
20240814,155600,121326600,7500,7500,7500,7500,0
20240814,155500,121326600,7500,7500,7500,7500,1980
20240814,155400,121326600,7500,7500,7500,7500,0
20240814,155300,121326600,7500,7500,7500,7500,0
20240814,155200,121326600,7500,7500,7500,7500,0
20240814,155100,121326600,7500,7500,7500,7500,0
20240814,155000,121326600,7500,7500,7500,7500,0
20240814,154900,121326600,7500,7500,7500,7500,0
20240814,154800,121326600,7500,7500,7500,7500,0
20240814,154700,121326600,7500,7500,7500,7500,0
20240814,154600,121326600,7500,7500,7500,7500,0
20240814,154500,121326600,7500,7500,7500,7500,0
20240814,154400,121326600,7500,7500,7500,7500,0
20240814,154300,121326600,7500,7500,7500,7500,0
20240814,154200,121326600,7500,7500,7500,7500,0
20240814,154100,121326600,7500,7500,7500,7500,0
20240814,154000,121326600,7500,7500,7500,7500,0
20240814,153900,121326600,7500,7500,7500,7500,0
20240814,153800,121326600,7500,7500,7500,7500,0
20240814,153700,121326600,7500,7500,7500,7500,0
20240814,153600,121326600,7500,7500,7500,7500,0
20240814,153500,121326600,7500,7500,7500,7500,0
20240814,153400,121326600,7500,7500,7500,7500,0
20240814,153300,121326600,7500,7500,7500,7500,0
20240814,153200,121326600,7500,7500,7500,7500,0
20240814,153100,121326600,7500,7500,7500,7500,0
20240814,153000,121326600,7500,7500,7500,7500,1980
20240814,152900,106476600,7500,7500,7500,7500,0
20240814,152800,106476600,7500,7500,7500,7500,0
20240814,152700,106476600,7500,7500,7500,7500,0
20240814,152600,106476600,7500,7500,7500,7500,0
20240814,152500,106476600,7500,7500,7500,7500,0
20240814,152400,106476600,7500,7500,7500,7500,0
20240814,152300,106476600,7500,7500,7500,7500,0
20240814,152200,106476600,7500,7500,7500,7500,0
20240814,152100,106476600,7500,7500,7500,7500,0
20240814,152000,106476600,7500,7500,7500,7500,0
20240814,151900,106476600,7500,7500,7500,7500,0
20240814,151800,106476600,7500,7500,7500,7500,15
20240814,151700,106364100,7500,7500,7500,7500,0
20240814,151600,106364100,7500,7500,7500,7500,2
20240814,151500,106349100,7430,7430,7430,7430,0
20240814,151400,106349100,7430,7510,7510,7430,4
20240814,151300,106319220,7430,7510,7510,7430,4
20240814,151200,106289340,7490,7490,7490,7490,28
20240814,151100,106079620,7430,7430,7430,7430,0
20240814,151000,106079620,7430,7430,7430,7430,56
20240814,150900,105663540,7450,7450,7450,7450,0
20240814,150800,105663540,7450,7450,7450,7450,0
20240814,150700,105663540,7450,7450,7450,7450,0
20240814,150600,105663540,7450,7450,7450,7450,0
20240814,150500,105663540,7450,7450,7450,7450,0
20240814,150400,105663540,7450,7450,7450,7450,0
20240814,150300,105663540,7450,7450,7450,7450,0
20240814,150200,105663540,7450,7450,7450,7450,0
20240814,150100,105663540,7450,7450,7450,7450,0
20240814,150000,105663540,7450,7450,7450,7450,0
20240814,145900,105663540,7450,7450,7450,7450,0
20240814,145800,105663540,7450,7450,7450,7450,0
20240814,145700,105663540,7450,7450,7450,7450,0
20240814,145600,105663540,7450,7470,7470,7450,137
20240814,145500,104642200,7490,7490,7490,7490,97
20240814,145400,103915670,7540,7540,7540,7540,1
20240814,145300,103908130,7540,7540,7540,7540,0
20240814,145200,103908130,7540,7540,7540,7540,0
20240814,145100,103908130,7540,7540,7540,7540,0
20240814,145000,103908130,7540,7540,7540,7540,0
20240814,144900,103908130,7540,7540,7540,7540,0
20240814,144800,103908130,7540,7540,7540,7540,0
20240814,144700,103908130,7540,7540,7540,7540,0
20240814,144600,103908130,7540,7540,7540,7540,0
20240814,144500,103908130,7540,7540,7540,7540,0
20240814,144400,103908130,7540,7540,7540,7540,0
20240814,144300,103908130,7540,7540,7540,7540,0
20240814,144200,103908130,7540,7540,7540,7540,0
20240814,144100,103908130,7540,7540,7540,7540,0
20240814,144000,103908130,7540,7540,7540,7540,0
20240814,143900,103908130,7540,7540,7540,7540,0
20240814,143800,103908130,7540,7540,7540,7540,0
20240814,143700,103908130,7540,7540,7540,7540,13
20240814,143600,103810110,7540,7540,7540,7540,0
20240814,143500,103810110,7540,7540,7540,7540,0
20240814,143400,103810110,7540,7540,7540,7540,0
20240814,143300,103810110,7540,7540,7540,7540,0
20240814,143200,103810110,7540,7540,7540,7540,0
20240814,143100,103810110,7540,7540,7540,7540,0
20240814,143000,103810110,7540,7540,7540,7540,0
20240814,142900,103810110,7540,7540,7540,7540,0
20240814,142800,103810110,7540,7540,7540,7540,0
20240814,142700,103810110,7540,7530,7540,7530,2
20240814,142600,103795040,7490,7490,7490,7490,0
20240814,142500,103795040,7490,7490,7490,7490,0
20240814,142400,103795040,7490,7490,7490,7490,0
20240814,142300,103795040,7490,7490,7490,7490,0
20240814,142200,103795040,7490,7490,7490,7490,0
20240814,142100,103795040,7490,7490,7490,7490,0
20240814,142000,103795040,7490,7490,7490,7490,1
20240814,141900,103787550,7530,7530,7530,7530,0
20240814,141800,103787550,7530,7530,7530,7530,0
20240814,141700,103787550,7530,7530,7530,7530,0
20240814,141600,103787550,7530,7530,7530,7530,0
20240814,141500,103787550,7530,7530,7530,7530,0
20240814,141400,103787550,7530,7530,7530,7530,0
20240814,141300,103787550,7530,7530,7530,7530,0
20240814,141200,103787550,7530,7530,7530,7530,0
20240814,141100,103787550,7530,7530,7530,7530,0
20240814,141000,103787550,7530,7530,7530,7530,0
20240814,140900,103787550,7530,7530,7530,7530,0
20240814,140800,103787550,7530,7530,7530,7530,0
20240814,140700,103787550,7530,7530,7530,7530,129
20240814,140600,102816180,7530,7530,7530,7530,0
20240814,140500,102816180,7530,7530,7530,7530,0
20240814,140400,102816180,7530,7530,7530,7530,0
20240814,140300,102816180,7530,7530,7530,7530,0
20240814,140200,102816180,7530,7530,7530,7530,0
20240814,140100,102816180,7530,7530,7530,7530,0
20240814,140000,102816180,7530,7530,7530,7530,0
20240814,135900,102816180,7530,7530,7530,7530,0
20240814,135800,102816180,7530,7530,7530,7530,0
20240814,135700,102816180,7530,7490,7530,7490,11
20240814,135600,102733750,7530,7530,7530,7530,0
20240814,135500,102733750,7530,7530,7530,7530,0
20240814,135400,102733750,7530,7530,7530,7530,0
20240814,135300,102733750,7530,7530,7530,7530,0
20240814,135200,102733750,7530,7530,7530,7530,0
20240814,135100,102733750,7530,7530,7530,7530,10
20240814,135000,102658450,7530,7530,7530,7530,0
20240814,134900,102658450,7530,7530,7530,7530,0
20240814,134800,102658450,7530,7530,7530,7530,0
20240814,134700,102658450,7530,7530,7530,7530,0
20240814,134600,102658450,7530,7530,7530,7530,0
20240814,134500,102658450,7530,7530,7530,7530,0
20240814,134400,102658450,7530,7530,7530,7530,0
20240814,134300,102658450,7530,7530,7530,7530,0
20240814,134200,102658450,7530,7530,7530,7530,0
20240814,134100,102658450,7530,7530,7530,7530,0
20240814,134000,102658450,7530,7530,7530,7530,0
20240814,133900,102658450,7530,7530,7530,7530,0
20240814,133800,102658450,7530,7530,7530,7530,0
20240814,133700,102658450,7530,7530,7530,7530,0
20240814,133600,102658450,7530,7530,7530,7530,0
20240814,133500,102658450,7530,7530,7530,7530,0
20240814,133400,102658450,7530,7530,7530,7530,0
20240814,133300,102658450,7530,7530,7530,7530,0
20240814,133200,102658450,7530,7530,7530,7530,0
20240814,133100,102658450,7530,7530,7530,7530,0
20240814,133000,102658450,7530,7530,7530,7530,0
20240814,132900,102658450,7530,7530,7530,7530,0
20240814,132800,102658450,7530,7530,7530,7530,5
20240814,132700,102620800,7540,7540,7540,7540,0
20240814,132600,102620800,7540,7540,7540,7540,0
20240814,132500,102620800,7540,7540,7540,7540,0
20240814,132400,102620800,7540,7540,7540,7540,0
20240814,132300,102620800,7540,7540,7540,7540,0
20240814,132200,102620800,7540,7540,7540,7540,0
20240814,132100,102620800,7540,7540,7540,7540,0
20240814,132000,102620800,7540,7540,7540,7540,0
20240814,131900,102620800,7540,7540,7540,7540,0
20240814,131800,102620800,7540,7540,7540,7540,0
20240814,131700,102620800,7540,7540,7540,7540,0
20240814,131600,102620800,7540,7540,7540,7540,0
20240814,131500,102620800,7540,7540,7540,7540,0
20240814,131400,102620800,7540,7540,7540,7540,0
20240814,131300,102620800,7540,7540,7540,7540,0
20240814,131200,102620800,7540,7530,7540,7530,46
20240814,131100,102274010,7540,7540,7540,7540,0
20240814,131000,102274010,7540,7540,7540,7540,0
20240814,130900,102274010,7540,7540,7540,7540,0
20240814,130800,102274010,7540,7540,7540,7540,0
20240814,130700,102274010,7540,7540,7540,7540,1
20240814,130600,102266470,7510,7510,7510,7510,1
20240814,130500,102258960,7460,7460,7460,7460,0
20240814,130400,102258960,7460,7520,7520,7460,18
20240814,130300,102124350,7500,7500,7500,7500,0
20240814,130200,102124350,7500,7500,7500,7500,0
20240814,130100,102124350,7500,7500,7500,7500,0
20240814,130000,102124350,7500,7500,7500,7500,0
20240814,125900,102124350,7500,7500,7500,7500,0
20240814,125800,102124350,7500,7500,7500,7500,0
20240814,125700,102124350,7500,7500,7500,7500,0
20240814,125600,102124350,7500,7500,7500,7500,0
20240814,125500,102124350,7500,7500,7500,7500,0
20240814,125400,102124350,7500,7500,7500,7500,0
20240814,125300,102124350,7500,7500,7500,7500,0
20240814,125200,102124350,7500,7500,7500,7500,0
20240814,125100,102124350,7500,7500,7500,7500,0
20240814,125000,102124350,7500,7500,7500,7500,0
20240814,124900,102124350,7500,7500,7500,7500,96
20240814,124800,101404350,7470,7470,7470,7470,0
20240814,124700,101404350,7470,7470,7470,7470,0
20240814,124600,101404350,7470,7470,7470,7470,0
20240814,124500,101404350,7470,7470,7470,7470,0
20240814,124400,101404350,7470,7470,7470,7470,0
20240814,124300,101404350,7470,7470,7470,7470,0
20240814,124200,101404350,7470,7470,7470,7470,0
20240814,124100,101404350,7470,7470,7470,7470,0
20240814,124000,101404350,7470,7470,7470,7470,0
20240814,123900,101404350,7470,7470,7470,7470,0
20240814,123800,101404350,7470,7500,7500,7470,161
20240814,123700,100198290,7550,7550,7550,7550,0
20240814,123600,100198290,7550,7550,7550,7550,0
20240814,123500,100198290,7550,7550,7550,7550,0
20240814,123400,100198290,7550,7550,7550,7550,0
20240814,123300,100198290,7550,7550,7550,7550,0
20240814,123200,100198290,7550,7550,7550,7550,0
20240814,123100,100198290,7550,7550,7550,7550,0
20240814,123000,100198290,7550,7550,7550,7550,0
20240814,122900,100198290,7550,7550,7550,7550,0
20240814,122800,100198290,7550,7550,7550,7550,1
20240814,122700,100190740,7550,7550,7550,7550,0
20240814,122600,100190740,7550,7550,7550,7550,0
20240814,122500,100190740,7550,7550,7550,7550,0
20240814,122400,100190740,7550,7550,7550,7550,0
20240814,122300,100190740,7550,7550,7550,7550,210
20240814,122200,98605240,7560,7560,7560,7560,8
20240814,122100,98544760,7570,7570,7570,7570,0
20240814,122000,98544760,7570,7570,7570,7570,0
20240814,121900,98544760,7570,7570,7570,7570,0
20240814,121800,98544760,7570,7570,7570,7570,0
20240814,121700,98544760,7570,7570,7570,7570,0
20240814,121600,98544760,7570,7570,7570,7570,0
20240814,121500,98544760,7570,7570,7570,7570,0
20240814,121400,98544760,7570,7570,7570,7570,0
20240814,121300,98544760,7570,7570,7570,7570,0
20240814,121200,98544760,7570,7570,7570,7570,0
20240814,121100,98544760,7570,7570,7570,7570,0
20240814,121000,98544760,7570,7570,7570,7570,0
20240814,120900,98544760,7570,7570,7570,7570,0
20240814,120800,98544760,7570,7570,7570,7570,0
20240814,120700,98544760,7570,7570,7570,7570,0
20240814,120600,98544760,7570,7570,7570,7570,0
20240814,120500,98544760,7570,7570,7570,7570,0
20240814,120400,98544760,7570,7570,7570,7570,0
20240814,120300,98544760,7570,7570,7570,7570,0
20240814,120200,98544760,7570,7570,7570,7570,0
20240814,120100,98544760,7570,7570,7570,7570,0
20240814,120000,98544760,7570,7570,7570,7570,0
20240814,115900,98544760,7570,7570,7570,7570,0
20240814,115800,98544760,7570,7570,7570,7570,0
20240814,115700,98544760,7570,7570,7570,7570,0
20240814,115600,98544760,7570,7570,7570,7570,0
20240814,115500,98544760,7570,7570,7570,7570,6
20240814,115400,98499340,7570,7570,7570,7570,23
20240814,115300,98325230,7570,7570,7570,7570,0
20240814,115200,98325230,7570,7570,7570,7570,0
20240814,115100,98325230,7570,7570,7570,7570,13
20240814,115000,98226820,7570,7570,7570,7570,0
20240814,114900,98226820,7570,7570,7570,7570,19
20240814,114800,98082990,7570,7570,7570,7570,0
20240814,114700,98082990,7570,7550,7570,7550,163
20240814,114600,96850120,7560,7560,7560,7560,0
20240814,114500,96850120,7560,7560,7560,7560,0
20240814,114400,96850120,7560,7560,7560,7560,0
20240814,114300,96850120,7560,7560,7560,7560,22
20240814,114200,96683800,7570,7570,7570,7570,0
20240814,114100,96683800,7570,7570,7570,7570,0
20240814,114000,96683800,7570,7570,7570,7570,0
20240814,113900,96683800,7570,7570,7570,7570,0
20240814,113800,96683800,7570,7570,7570,7570,0
20240814,113700,96683800,7570,7570,7570,7570,0
20240814,113600,96683800,7570,7560,7570,7560,112
20240814,113500,95837070,7560,7560,7560,7560,0
20240814,113400,95837070,7560,7550,7560,7550,153
20240814,113300,94681710,7570,7570,7570,7570,1
20240814,113200,94674140,7560,7560,7560,7560,0
20240814,113100,94674140,7560,7560,7560,7560,3
20240814,113000,94651460,7570,7570,7570,7570,0
20240814,112900,94651460,7570,7570,7570,7570,0
20240814,112800,94651460,7570,7570,7570,7570,0
20240814,112700,94651460,7570,7570,7570,7570,1
20240814,112600,94643890,7580,7580,7580,7580,20
20240814,112500,94492290,7580,7580,7580,7580,0
20240814,112400,94492290,7580,7580,7580,7580,46
20240814,112300,94143610,7570,7570,7570,7570,0
20240814,112200,94143610,7570,7520,7570,7500,3176
20240814,112100,70307210,7550,7550,7550,7550,280
20240814,112000,68193210,7550,7550,7550,7550,0
20240814,111900,68193210,7550,7540,7550,7540,67
20240814,111800,67687460,7530,7530,7530,7530,50
20240814,111700,67310960,7500,7500,7500,7500,0
20240814,111600,67310960,7500,7500,7500,7500,50
20240814,111500,66935960,7520,7520,7520,7520,0
20240814,111400,66935960,7520,7520,7520,7520,0
20240814,111300,66935960,7520,7520,7520,7520,0
20240814,111200,66935960,7520,7560,7560,7520,256
20240814,111100,65010800,7520,7520,7520,7520,0
20240814,111000,65010800,7520,7520,7520,7520,0
20240814,110900,65010800,7520,7520,7520,7520,0
20240814,110800,65010800,7520,7520,7520,7520,0
20240814,110700,65010800,7520,7580,7580,7520,48
20240814,110600,64648760,7580,7580,7580,7580,0
20240814,110500,64648760,7580,7580,7580,7580,0
20240814,110400,64648760,7580,7550,7580,7550,337
20240814,110300,62097010,7580,7580,7580,7580,0
20240814,110200,62097010,7580,7580,7580,7580,0
20240814,110100,62097010,7580,7580,7580,7580,0
20240814,110000,62097010,7580,7550,7580,7550,386
20240814,105900,59173050,7550,7500,7550,7500,4248
20240814,105800,27234050,7500,7500,7500,7500,8
20240814,105700,27174050,7510,7510,7510,7510,0
20240814,105600,27174050,7510,7510,7510,7510,0
20240814,105500,27174050,7510,7500,7510,7500,284
20240814,105400,25041950,7500,7500,7500,7500,7
20240814,105300,24989450,7510,7510,7510,7510,0
20240814,105200,24989450,7510,7510,7510,7510,0
20240814,105100,24989450,7510,7510,7510,7510,0
20240814,105000,24989450,7510,7510,7510,7510,0
20240814,104900,24989450,7510,7510,7510,7510,0
20240814,104800,24989450,7510,7510,7510,7510,0
20240814,104700,24989450,7510,7510,7510,7510,0
20240814,104600,24989450,7510,7510,7510,7510,0
20240814,104500,24989450,7510,7510,7510,7510,0
20240814,104400,24989450,7510,7510,7510,7510,0
20240814,104300,24989450,7510,7510,7510,7510,0
20240814,104200,24989450,7510,7510,7510,7510,0
20240814,104100,24989450,7510,7510,7510,7510,0
20240814,104000,24989450,7510,7510,7510,7510,0
20240814,103900,24989450,7510,7510,7510,7510,0
20240814,103800,24989450,7510,7510,7510,7510,0
20240814,103700,24989450,7510,7510,7510,7510,0
20240814,103600,24989450,7510,7510,7510,7510,0
20240814,103500,24989450,7510,7510,7510,7510,0
20240814,103400,24989450,7510,7510,7510,7510,0
20240814,103300,24989450,7510,7510,7510,7510,0
20240814,103200,24989450,7510,7510,7510,7510,0
20240814,103100,24989450,7510,7510,7510,7510,0
20240814,103000,24989450,7510,7510,7510,7510,0
20240814,102900,24989450,7510,7510,7510,7510,0
20240814,102800,24989450,7510,7510,7510,7510,0
20240814,102700,24989450,7510,7510,7510,7510,0
20240814,102600,24989450,7510,7510,7510,7510,0
20240814,102500,24989450,7510,7510,7510,7510,0
20240814,102400,24989450,7510,7510,7510,7510,0
20240814,102300,24989450,7510,7510,7510,7510,0
20240814,102200,24989450,7510,7510,7510,7510,0
20240814,102100,24989450,7510,7510,7510,7510,0
20240814,102000,24989450,7510,7510,7510,7510,0
20240814,101900,24989450,7510,7510,7510,7510,0
20240814,101800,24989450,7510,7510,7510,7510,0
20240814,101700,24989450,7510,7510,7510,7510,0
20240814,101600,24989450,7510,7510,7510,7510,0
20240814,101500,24989450,7510,7510,7510,7510,0
20240814,101400,24989450,7510,7510,7510,7510,0
20240814,101300,24989450,7510,7510,7510,7510,0
20240814,101200,24989450,7510,7510,7510,7510,0
20240814,101100,24989450,7510,7510,7510,7510,0
20240814,101000,24989450,7510,7510,7510,7510,0
20240814,100900,24989450,7510,7510,7510,7510,0
20240814,100800,24989450,7510,7510,7510,7510,0
20240814,100700,24989450,7510,7510,7510,7510,0
20240814,100600,24989450,7510,7510,7510,7510,0
20240814,100500,24989450,7510,7510,7510,7510,0
20240814,100400,24989450,7510,7510,7510,7510,0
20240814,100300,24989450,7510,7510,7510,7510,0
20240814,100200,24989450,7510,7510,7510,7510,0
20240814,100100,24989450,7510,7510,7510,7510,0
20240814,100000,24989450,7510,7510,7510,7510,0
20240814,095900,24989450,7510,7510,7510,7510,0
20240814,095800,24989450,7510,7510,7510,7510,0
20240814,095700,24989450,7510,7510,7510,7510,0
20240814,095600,24989450,7510,7520,7520,7470,1518
20240814,095500,13574560,7520,7520,7520,7520,0
20240814,095400,13574560,7520,7520,7520,7520,0
20240814,095300,13574560,7520,7520,7520,7520,0
20240814,095200,13574560,7520,7520,7520,7520,10
20240814,095100,13499360,7530,7530,7530,7530,0
20240814,095000,13499360,7530,7530,7530,7530,0
20240814,094900,13499360,7530,7530,7530,7530,1
20240814,094800,13491830,7540,7540,7540,7540,0
20240814,094700,13491830,7540,7530,7540,7530,3
20240814,094600,13469220,7540,7540,7540,7540,2
20240814,094500,13454140,7530,7540,7540,7530,4
20240814,094400,13423990,7510,7510,7510,7510,6
20240814,094300,13378930,7500,7500,7500,7500,0
20240814,094200,13378930,7500,7500,7500,7500,0
20240814,094100,13378930,7500,7500,7500,7500,10
20240814,094000,13303930,7500,7500,7500,7500,0
20240814,093900,13303930,7500,7500,7500,7500,0
20240814,093800,13303930,7500,7500,7500,7500,0
20240814,093700,13303930,7500,7500,7500,7500,10
20240814,093600,13228930,7560,7560,7560,7560,0
20240814,093500,13228930,7560,7560,7560,7560,0
20240814,093400,13228930,7560,7560,7560,7560,0
20240814,093300,13228930,7560,7560,7560,7560,0
20240814,093200,13228930,7560,7500,7560,7500,20
20240814,093100,13078360,7500,7500,7500,7500,0
20240814,093000,13078360,7500,7500,7500,7500,0
20240814,092900,13078360,7500,7500,7500,7500,0
20240814,092800,13078360,7500,7500,7500,7500,0
20240814,092700,13078360,7500,7500,7500,7500,0
20240814,092600,13078360,7500,7500,7500,7500,1
20240814,092500,13070860,7500,7500,7500,7500,0
20240814,092400,13070860,7500,7490,7500,7490,8
20240814,092300,13010870,7500,7500,7500,7500,0
20240814,092200,13010870,7500,7500,7500,7500,0
20240814,092100,13010870,7500,7500,7500,7500,1
20240814,092000,13003370,7500,7500,7500,7500,0
20240814,091900,13003370,7500,7500,7500,7500,0
20240814,091800,13003370,7500,7500,7500,7500,0
20240814,091700,13003370,7500,7500,7500,7500,0
20240814,091600,13003370,7500,7500,7500,7500,0
20240814,091500,13003370,7500,7500,7500,7500,0
20240814,091400,13003370,7500,7500,7500,7500,0
20240814,091300,13003370,7500,7500,7500,7500,200
20240814,091200,11503370,7480,7440,7480,7440,29
20240814,091100,11286550,7440,7440,7440,7440,5
20240814,091000,11249350,7400,7400,7400,7400,0
20240814,090900,11249350,7400,7400,7400,7400,0
20240814,090800,11249350,7400,7400,7400,7400,1
20240814,090700,11241950,7400,7400,7400,7400,0
20240814,090600,11241950,7400,7400,7400,7400,616
20240814,090500,6683550,7440,7440,7440,7440,198
20240814,090400,5210430,7440,7520,7520,7440,220
20240814,090300,3572710,7630,7630,7630,7630,0
20240814,090200,3572710,7630,7630,7630,7630,0
20240814,090100,3572710,7630,7630,7630,7630,135
20240814,090000,2542660,7380,7320,7380,7320,346