KissMeData/087600/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195400,94183970,6910,6910,6910,6910,835
20240909,195300,94183970,6910,6910,6910,6910,0
20240909,195200,94183970,6910,6910,6910,6910,0
20240909,195100,94183970,6910,6910,6910,6910,0
20240909,195000,94183970,6910,6910,6910,6910,0
20240909,194900,94183970,6910,6910,6910,6910,0
20240909,194800,94183970,6910,6910,6910,6910,0
20240909,194700,94183970,6910,6910,6910,6910,0
20240909,194600,94183970,6910,6910,6910,6910,0
20240909,194500,94183970,6910,6910,6910,6910,0
20240909,194400,94183970,6910,6910,6910,6910,0
20240909,194300,94183970,6910,6910,6910,6910,0
20240909,194200,94183970,6910,6910,6910,6910,0
20240909,194100,94183970,6910,6910,6910,6910,0
20240909,194000,94183970,6910,6910,6910,6910,0
20240909,193900,94183970,6910,6910,6910,6910,0
20240909,193800,94183970,6910,6910,6910,6910,0
20240909,193700,94183970,6910,6910,6910,6910,0
20240909,193600,94183970,6910,6910,6910,6910,0
20240909,193500,94183970,6910,6910,6910,6910,0
20240909,193400,94183970,6910,6910,6910,6910,0
20240909,193300,94183970,6910,6910,6910,6910,0
20240909,193200,94183970,6910,6910,6910,6910,0
20240909,193100,94183970,6910,6910,6910,6910,0
20240909,193000,94183970,6910,6910,6910,6910,0
20240909,192900,94183970,6910,6910,6910,6910,0
20240909,192800,94183970,6910,6910,6910,6910,0
20240909,192700,94183970,6910,6910,6910,6910,0
20240909,192600,94183970,6910,6910,6910,6910,0
20240909,192500,94183970,6910,6910,6910,6910,0
20240909,192400,94183970,6910,6910,6910,6910,835
20240909,192300,94183970,6910,6910,6910,6910,0
20240909,192200,94183970,6910,6910,6910,6910,0
20240909,192100,94183970,6910,6910,6910,6910,0
20240909,192000,94183970,6910,6910,6910,6910,0
20240909,191900,94183970,6910,6910,6910,6910,0
20240909,191800,94183970,6910,6910,6910,6910,0
20240909,191700,94183970,6910,6910,6910,6910,0
20240909,191600,94183970,6910,6910,6910,6910,0
20240909,191500,94183970,6910,6910,6910,6910,0
20240909,191400,94183970,6910,6910,6910,6910,0
20240909,191300,94183970,6910,6910,6910,6910,0
20240909,191200,94183970,6910,6910,6910,6910,0
20240909,191100,94183970,6910,6910,6910,6910,0
20240909,191000,94183970,6910,6910,6910,6910,0
20240909,190900,94183970,6910,6910,6910,6910,0
20240909,190800,94183970,6910,6910,6910,6910,0
20240909,190700,94183970,6910,6910,6910,6910,0
20240909,190600,94183970,6910,6910,6910,6910,0
20240909,190500,94183970,6910,6910,6910,6910,0
20240909,190400,94183970,6910,6910,6910,6910,0
20240909,190300,94183970,6910,6910,6910,6910,0
20240909,190200,94183970,6910,6910,6910,6910,0
20240909,190100,94183970,6910,6910,6910,6910,0
20240909,190000,94183970,6910,6910,6910,6910,0
20240909,185900,94183970,6910,6910,6910,6910,0
20240909,185800,94183970,6910,6910,6910,6910,0
20240909,185700,94183970,6910,6910,6910,6910,0
20240909,185600,94183970,6910,6910,6910,6910,0
20240909,185500,94183970,6910,6910,6910,6910,0
20240909,185400,94183970,6910,6910,6910,6910,835
20240909,185300,94183970,6910,6910,6910,6910,0
20240909,185200,94183970,6910,6910,6910,6910,0
20240909,185100,94183970,6910,6910,6910,6910,0
20240909,185000,94183970,6910,6910,6910,6910,0
20240909,184900,94183970,6910,6910,6910,6910,0
20240909,184800,94183970,6910,6910,6910,6910,0
20240909,184700,94183970,6910,6910,6910,6910,0
20240909,184600,94183970,6910,6910,6910,6910,0
20240909,184500,94183970,6910,6910,6910,6910,0
20240909,184400,94183970,6910,6910,6910,6910,0
20240909,184300,94183970,6910,6910,6910,6910,0
20240909,184200,94183970,6910,6910,6910,6910,0
20240909,184100,94183970,6910,6910,6910,6910,0
20240909,184000,94183970,6910,6910,6910,6910,0
20240909,183900,94183970,6910,6910,6910,6910,0
20240909,183800,94183970,6910,6910,6910,6910,0
20240909,183700,94183970,6910,6910,6910,6910,0
20240909,183600,94183970,6910,6910,6910,6910,0
20240909,183500,94183970,6910,6910,6910,6910,0
20240909,183400,94183970,6910,6910,6910,6910,0
20240909,183300,94183970,6910,6910,6910,6910,0
20240909,183200,94183970,6910,6910,6910,6910,0
20240909,183100,94183970,6910,6910,6910,6910,0
20240909,183000,94183970,6910,6910,6910,6910,0
20240909,182900,94183970,6910,6910,6910,6910,0
20240909,182800,94183970,6910,6910,6910,6910,0
20240909,182700,94183970,6910,6910,6910,6910,0
20240909,182600,94183970,6910,6910,6910,6910,0
20240909,182500,94183970,6910,6910,6910,6910,0
20240909,182400,94183970,6910,6910,6910,6910,835
20240909,182300,94183970,6910,6910,6910,6910,0
20240909,182200,94183970,6910,6910,6910,6910,0
20240909,182100,94183970,6910,6910,6910,6910,0
20240909,182000,94183970,6910,6910,6910,6910,0
20240909,181900,94183970,6910,6910,6910,6910,0
20240909,181800,94183970,6910,6910,6910,6910,0
20240909,181700,94183970,6910,6910,6910,6910,0
20240909,181600,94183970,6910,6910,6910,6910,0
20240909,181500,94183970,6910,6910,6910,6910,0
20240909,181400,94183970,6910,6910,6910,6910,0
20240909,181300,94183970,6910,6910,6910,6910,0
20240909,181200,94183970,6910,6910,6910,6910,0
20240909,181100,94183970,6910,6910,6910,6910,0
20240909,181000,94183970,6910,6910,6910,6910,0
20240909,180900,94183970,6910,6910,6910,6910,0
20240909,180800,94183970,6910,6910,6910,6910,0
20240909,180700,94183970,6910,6910,6910,6910,0
20240909,180600,94183970,6910,6910,6910,6910,0
20240909,180500,94183970,6910,6910,6910,6910,0
20240909,180400,94183970,6910,6910,6910,6910,0
20240909,180300,94183970,6910,6910,6910,6910,0
20240909,180200,94183970,6910,6910,6910,6910,0
20240909,180100,94183970,6910,6910,6910,6910,0
20240909,180000,94183970,6910,6910,6910,6910,0
20240909,175900,94183970,6910,6910,6910,6910,0
20240909,175800,94183970,6910,6910,6910,6910,0
20240909,175700,94183970,6910,6910,6910,6910,0
20240909,175600,94183970,6910,6910,6910,6910,0
20240909,175500,94183970,6910,6910,6910,6910,0
20240909,175400,94183970,6910,6910,6910,6910,835
20240909,175300,94183970,6910,6910,6910,6910,0
20240909,175200,94183970,6910,6910,6910,6910,0
20240909,175100,94183970,6910,6910,6910,6910,0
20240909,175000,94183970,6910,6910,6910,6910,0
20240909,174900,94183970,6910,6910,6910,6910,0
20240909,174800,94183970,6910,6910,6910,6910,0
20240909,174700,94183970,6910,6910,6910,6910,0
20240909,174600,94183970,6910,6910,6910,6910,0
20240909,174500,94183970,6910,6910,6910,6910,0
20240909,174400,94183970,6910,6910,6910,6910,0
20240909,174300,94183970,6910,6910,6910,6910,0
20240909,174200,94183970,6910,6910,6910,6910,0
20240909,174100,94183970,6910,6910,6910,6910,0
20240909,174000,94183970,6910,6910,6910,6910,0
20240909,173900,94183970,6910,6910,6910,6910,0
20240909,173800,94183970,6910,6910,6910,6910,0
20240909,173700,94183970,6910,6910,6910,6910,0
20240909,173600,94183970,6910,6910,6910,6910,0
20240909,173500,94183970,6910,6910,6910,6910,0
20240909,173400,94183970,6910,6910,6910,6910,0
20240909,173300,94183970,6910,6910,6910,6910,0
20240909,173200,94183970,6910,6910,6910,6910,0
20240909,173100,94183970,6910,6910,6910,6910,0
20240909,173000,94183970,6910,6910,6910,6910,0
20240909,172900,94183970,6910,6910,6910,6910,0
20240909,172800,94183970,6910,6910,6910,6910,0
20240909,172700,94183970,6910,6910,6910,6910,0
20240909,172600,94183970,6910,6910,6910,6910,0
20240909,172500,94183970,6910,6910,6910,6910,0
20240909,172400,94183970,6910,6910,6910,6910,835
20240909,172300,94183970,6910,6910,6910,6910,0
20240909,172200,94183970,6910,6910,6910,6910,0
20240909,172100,94183970,6910,6910,6910,6910,0
20240909,172000,94183970,6910,6910,6910,6910,0
20240909,171900,94183970,6910,6910,6910,6910,0
20240909,171800,94183970,6910,6910,6910,6910,0
20240909,171700,94183970,6910,6910,6910,6910,0
20240909,171600,94183970,6910,6910,6910,6910,0
20240909,171500,94183970,6910,6910,6910,6910,0
20240909,171400,94183970,6910,6910,6910,6910,0
20240909,171300,94183970,6910,6910,6910,6910,0
20240909,171200,94183970,6910,6910,6910,6910,0
20240909,171100,94183970,6910,6910,6910,6910,0
20240909,171000,94183970,6910,6910,6910,6910,0
20240909,170900,94183970,6910,6910,6910,6910,0
20240909,170800,94183970,6910,6910,6910,6910,0
20240909,170700,94183970,6910,6910,6910,6910,0
20240909,170600,94183970,6910,6910,6910,6910,0
20240909,170500,94183970,6910,6910,6910,6910,0
20240909,170400,94183970,6910,6910,6910,6910,0
20240909,170300,94183970,6910,6910,6910,6910,0
20240909,170200,94183970,6910,6910,6910,6910,0
20240909,170100,94183970,6910,6910,6910,6910,0
20240909,170000,94183970,6910,6910,6910,6910,0
20240909,165900,94183970,6910,6910,6910,6910,0
20240909,165800,94183970,6910,6910,6910,6910,0
20240909,165700,94183970,6910,6910,6910,6910,0
20240909,165600,94183970,6910,6910,6910,6910,0
20240909,165500,94183970,6910,6910,6910,6910,0
20240909,165400,94183970,6910,6910,6910,6910,835
20240909,165300,94183970,6910,6910,6910,6910,0
20240909,165200,94183970,6910,6910,6910,6910,0
20240909,165100,94183970,6910,6910,6910,6910,0
20240909,165000,94183970,6910,6910,6910,6910,0
20240909,164900,94183970,6910,6910,6910,6910,0
20240909,164800,94183970,6910,6910,6910,6910,0
20240909,164700,94183970,6910,6910,6910,6910,0
20240909,164600,94183970,6910,6910,6910,6910,0
20240909,164500,94183970,6910,6910,6910,6910,0
20240909,164400,94183970,6910,6910,6910,6910,0
20240909,164300,94183970,6910,6910,6910,6910,0
20240909,164200,94183970,6910,6910,6910,6910,0
20240909,164100,94183970,6910,6910,6910,6910,0
20240909,164000,94183970,6910,6910,6910,6910,0
20240909,163900,94183970,6910,6910,6910,6910,0
20240909,163800,94183970,6910,6910,6910,6910,0
20240909,163700,94183970,6910,6910,6910,6910,0
20240909,163600,94183970,6910,6910,6910,6910,0
20240909,163500,94183970,6910,6910,6910,6910,0
20240909,163400,94183970,6910,6910,6910,6910,0
20240909,163300,94183970,6910,6910,6910,6910,0
20240909,163200,94183970,6910,6910,6910,6910,0
20240909,163100,94183970,6910,6910,6910,6910,0
20240909,163000,94183970,6910,6910,6910,6910,0
20240909,162900,94183970,6910,6910,6910,6910,0
20240909,162800,94183970,6910,6910,6910,6910,0
20240909,162700,94183970,6910,6910,6910,6910,0
20240909,162600,94183970,6910,6910,6910,6910,0
20240909,162500,94183970,6910,6910,6910,6910,0
20240909,162400,94183970,6910,6910,6910,6910,835
20240909,162300,94183970,6910,6910,6910,6910,0
20240909,162200,94183970,6910,6910,6910,6910,0
20240909,162100,94183970,6910,6910,6910,6910,0
20240909,162000,94183970,6910,6910,6910,6910,0
20240909,161900,94183970,6910,6910,6910,6910,0
20240909,161800,94183970,6910,6910,6910,6910,0
20240909,161700,94183970,6910,6910,6910,6910,0
20240909,161600,94183970,6910,6910,6910,6910,0
20240909,161500,94183970,6910,6910,6910,6910,0
20240909,161400,94183970,6910,6910,6910,6910,0
20240909,161300,94183970,6910,6910,6910,6910,0
20240909,161200,94183970,6910,6910,6910,6910,0
20240909,161100,94183970,6910,6910,6910,6910,0
20240909,161000,94183970,6910,6910,6910,6910,0
20240909,160900,94183970,6910,6910,6910,6910,0
20240909,160800,94183970,6910,6910,6910,6910,0
20240909,160700,94183970,6910,6910,6910,6910,0
20240909,160600,94183970,6910,6910,6910,6910,0
20240909,160500,94183970,6910,6910,6910,6910,0
20240909,160400,94183970,6910,6910,6910,6910,0
20240909,160300,94183970,6910,6910,6910,6910,0
20240909,160200,94183970,6910,6910,6910,6910,0
20240909,160100,94183970,6910,6910,6910,6910,0
20240909,160000,94183970,6910,6910,6910,6910,0
20240909,155900,94183970,6910,6910,6910,6910,0
20240909,155800,94183970,6910,6910,6910,6910,0
20240909,155700,94183970,6910,6910,6910,6910,0
20240909,155600,94183970,6910,6910,6910,6910,0
20240909,155500,94183970,6910,6910,6910,6910,0
20240909,155400,94183970,6910,6910,6910,6910,835
20240909,155300,94183970,6910,6910,6910,6910,0
20240909,155200,94183970,6910,6910,6910,6910,0
20240909,155100,94183970,6910,6910,6910,6910,0
20240909,155000,94183970,6910,6910,6910,6910,0
20240909,154900,94183970,6910,6910,6910,6910,0
20240909,154800,94183970,6910,6910,6910,6910,0
20240909,154700,94183970,6910,6910,6910,6910,0
20240909,154600,94183970,6910,6910,6910,6910,0
20240909,154500,94183970,6910,6910,6910,6910,0
20240909,154400,94183970,6910,6910,6910,6910,0
20240909,154300,94183970,6910,6910,6910,6910,0
20240909,154200,94183970,6910,6910,6910,6910,0
20240909,154100,94183970,6910,6910,6910,6910,0
20240909,154000,94183970,6910,6910,6910,6910,0
20240909,153900,94183970,6910,6910,6910,6910,0
20240909,153800,94183970,6910,6910,6910,6910,0
20240909,153700,94183970,6910,6910,6910,6910,0
20240909,153600,94183970,6910,6910,6910,6910,0
20240909,153500,94183970,6910,6910,6910,6910,0
20240909,153400,94183970,6910,6910,6910,6910,0
20240909,153300,94183970,6910,6910,6910,6910,0
20240909,153200,94183970,6910,6910,6910,6910,0
20240909,153100,94183970,6910,6910,6910,6910,0
20240909,153000,94183970,6910,6910,6910,6910,835
20240909,152900,88414120,6940,6940,6940,6940,0
20240909,152800,88414120,6940,6940,6940,6940,0
20240909,152700,88414120,6940,6940,6940,6940,0
20240909,152600,88414120,6940,6940,6940,6940,0
20240909,152500,88414120,6940,6940,6940,6940,0
20240909,152400,88414120,6940,6940,6940,6940,0
20240909,152300,88414120,6940,6940,6940,6940,0
20240909,152200,88414120,6940,6940,6940,6940,0
20240909,152100,88414120,6940,6940,6940,6940,0
20240909,152000,88414120,6940,6940,6940,6940,0
20240909,151900,88414120,6940,6950,6950,6940,49
20240909,151800,88073930,6990,6990,6990,6990,0
20240909,151700,88073930,6990,6990,6990,6990,0
20240909,151600,88073930,6990,6990,6990,6990,0
20240909,151500,88073930,6990,6990,6990,6990,0
20240909,151400,88073930,6990,6990,6990,6990,0
20240909,151300,88073930,6990,6980,6990,6950,64
20240909,151200,87626660,6940,6980,6980,6940,76
20240909,151100,87097620,6980,6980,6980,6980,12
20240909,151000,87013860,6980,6970,6980,6950,160
20240909,150900,85899900,6990,6990,6990,6990,6
20240909,150800,85857960,6930,6930,6930,6930,0
20240909,150700,85857960,6930,6930,6930,6930,0
20240909,150600,85857960,6930,6930,6930,6930,0
20240909,150500,85857960,6930,7000,7000,6920,240
20240909,150400,84192700,7030,7030,7030,7030,0
20240909,150300,84192700,7030,7030,7030,7030,0
20240909,150200,84192700,7030,7030,7030,7030,0
20240909,150100,84192700,7030,7030,7030,7030,0
20240909,150000,84192700,7030,7030,7030,7030,0
20240909,145900,84192700,7030,7030,7030,7030,0
20240909,145800,84192700,7030,7030,7030,7030,0
20240909,145700,84192700,7030,7030,7030,7030,0
20240909,145600,84192700,7030,7030,7030,7030,0
20240909,145500,84192700,7030,7030,7030,7030,0
20240909,145400,84192700,7030,7030,7030,7030,0
20240909,145300,84192700,7030,7030,7030,7030,0
20240909,145200,84192700,7030,7030,7030,7030,0
20240909,145100,84192700,7030,7030,7030,7030,0
20240909,145000,84192700,7030,7030,7030,7030,0
20240909,144900,84192700,7030,7030,7030,7030,0
20240909,144800,84192700,7030,7030,7030,7030,0
20240909,144700,84192700,7030,7030,7030,7030,0
20240909,144600,84192700,7030,7030,7030,7030,0
20240909,144500,84192700,7030,7030,7030,7030,0
20240909,144400,84192700,7030,7030,7030,7030,0
20240909,144300,84192700,7030,7030,7030,7030,0
20240909,144200,84192700,7030,7030,7030,7030,0
20240909,144100,84192700,7030,7030,7030,7030,0
20240909,144000,84192700,7030,7030,7030,7030,0
20240909,143900,84192700,7030,7030,7030,7030,0
20240909,143800,84192700,7030,7030,7030,7030,0
20240909,143700,84192700,7030,7030,7030,7030,0
20240909,143600,84192700,7030,7030,7030,7030,0
20240909,143500,84192700,7030,7030,7030,7030,0
20240909,143400,84192700,7030,7030,7030,7030,0
20240909,143300,84192700,7030,7030,7030,7030,0
20240909,143200,84192700,7030,7030,7030,7030,0
20240909,143100,84192700,7030,7030,7030,7030,0
20240909,143000,84192700,7030,7030,7030,7030,0
20240909,142900,84192700,7030,7030,7030,7030,0
20240909,142800,84192700,7030,7030,7030,7030,0
20240909,142700,84192700,7030,7030,7030,7030,0
20240909,142600,84192700,7030,7030,7030,7030,0
20240909,142500,84192700,7030,7030,7030,7030,0
20240909,142400,84192700,7030,7030,7030,7030,0
20240909,142300,84192700,7030,7030,7030,7030,0
20240909,142200,84192700,7030,7030,7030,7030,0
20240909,142100,84192700,7030,7030,7030,7030,0
20240909,142000,84192700,7030,7030,7030,7030,0
20240909,141900,84192700,7030,7030,7030,7030,0
20240909,141800,84192700,7030,7030,7030,7030,0
20240909,141700,84192700,7030,7030,7030,7030,0
20240909,141600,84192700,7030,7030,7030,7030,0
20240909,141500,84192700,7030,7030,7030,7030,1
20240909,141400,84185670,7040,7040,7040,7040,0
20240909,141300,84185670,7040,7040,7040,7040,0
20240909,141200,84185670,7040,7040,7040,7040,0
20240909,141100,84185670,7040,7040,7040,7040,0
20240909,141000,84185670,7040,7040,7040,7040,0
20240909,140900,84185670,7040,7040,7040,7040,0
20240909,140800,84185670,7040,7040,7040,7040,0
20240909,140700,84185670,7040,7040,7040,7040,0
20240909,140600,84185670,7040,7040,7040,7040,0
20240909,140500,84185670,7040,7040,7040,7040,0
20240909,140400,84185670,7040,7040,7040,7040,0
20240909,140300,84185670,7040,7040,7040,7040,71
20240909,140200,83685830,7040,7040,7040,7040,0
20240909,140100,83685830,7040,7040,7040,7040,1
20240909,140000,83678790,6990,6990,6990,6990,2
20240909,135900,83664810,7040,7040,7040,7040,0
20240909,135800,83664810,7040,7040,7040,7040,0
20240909,135700,83664810,7040,7040,7040,7040,0
20240909,135600,83664810,7040,7040,7040,7040,0
20240909,135500,83664810,7040,7040,7040,7040,0
20240909,135400,83664810,7040,7040,7040,7040,0
20240909,135300,83664810,7040,7040,7040,7040,0
20240909,135200,83664810,7040,7040,7040,7040,0
20240909,135100,83664810,7040,7040,7040,7040,1
20240909,135000,83657770,6980,6980,6980,6980,0
20240909,134900,83657770,6980,6980,6980,6980,0
20240909,134800,83657770,6980,6980,6980,6980,0
20240909,134700,83657770,6980,6980,6980,6980,0
20240909,134600,83657770,6980,7000,7000,6980,116
20240909,134500,82846350,7040,7040,7040,7040,0
20240909,134400,82846350,7040,7040,7040,7040,0
20240909,134300,82846350,7040,7040,7040,7040,0
20240909,134200,82846350,7040,7040,7040,7040,0
20240909,134100,82846350,7040,7040,7040,7040,0
20240909,134000,82846350,7040,7040,7040,7040,0
20240909,133900,82846350,7040,7040,7040,7040,0
20240909,133800,82846350,7040,7040,7040,7040,0
20240909,133700,82846350,7040,7040,7040,7040,0
20240909,133600,82846350,7040,7040,7040,7040,0
20240909,133500,82846350,7040,7040,7040,7040,6
20240909,133400,82804110,7040,6950,7040,6950,783
20240909,133300,77335140,6950,6950,6950,6950,0
20240909,133200,77335140,6950,6950,6950,6950,0
20240909,133100,77335140,6950,6950,6950,6950,0
20240909,133000,77335140,6950,6950,6950,6950,0
20240909,132900,77335140,6950,6950,6950,6950,0
20240909,132800,77335140,6950,6950,6950,6950,0
20240909,132700,77335140,6950,6950,6950,6950,10
20240909,132600,77265640,6950,6950,6950,6950,0
20240909,132500,77265640,6950,6950,6950,6950,0
20240909,132400,77265640,6950,6950,6950,6950,30
20240909,132300,77057140,6950,6950,6950,6950,0
20240909,132200,77057140,6950,6950,6950,6950,0
20240909,132100,77057140,6950,6950,6950,6950,0
20240909,132000,77057140,6950,6950,6950,6950,0
20240909,131900,77057140,6950,6950,6950,6950,0
20240909,131800,77057140,6950,6950,6950,6950,0
20240909,131700,77057140,6950,6950,6950,6950,0
20240909,131600,77057140,6950,6950,6950,6950,0
20240909,131500,77057140,6950,6950,6950,6950,0
20240909,131400,77057140,6950,6950,6950,6950,0
20240909,131300,77057140,6950,6950,6950,6950,93
20240909,131200,76410790,6960,6960,6960,6960,0
20240909,131100,76410790,6960,6960,6960,6960,0
20240909,131000,76410790,6960,6960,6960,6960,0
20240909,130900,76410790,6960,6960,6960,6960,0
20240909,130800,76410790,6960,6960,6960,6960,0
20240909,130700,76410790,6960,6960,6960,6960,0
20240909,130600,76410790,6960,6960,6960,6960,0
20240909,130500,76410790,6960,6960,6960,6960,0
20240909,130400,76410790,6960,6960,6960,6960,0
20240909,130300,76410790,6960,6960,6960,6960,0
20240909,130200,76410790,6960,6960,6960,6960,0
20240909,130100,76410790,6960,6960,6960,6960,0
20240909,130000,76410790,6960,6960,6960,6960,0
20240909,125900,76410790,6960,6960,6960,6960,0
20240909,125800,76410790,6960,6960,6960,6960,0
20240909,125700,76410790,6960,6960,6960,6960,0
20240909,125600,76410790,6960,6960,6960,6960,0
20240909,125500,76410790,6960,6960,6960,6960,0
20240909,125400,76410790,6960,6960,6960,6960,0
20240909,125300,76410790,6960,6960,6960,6960,0
20240909,125200,76410790,6960,6960,6960,6960,0
20240909,125100,76410790,6960,6960,6960,6960,0
20240909,125000,76410790,6960,6960,6960,6960,0
20240909,124900,76410790,6960,6960,6960,6960,160
20240909,124800,75297190,6920,6920,6920,6920,0
20240909,124700,75297190,6920,6920,6920,6920,0
20240909,124600,75297190,6920,6920,6920,6920,0
20240909,124500,75297190,6920,6920,6920,6920,0
20240909,124400,75297190,6920,6920,6920,6920,0
20240909,124300,75297190,6920,6920,6920,6920,0
20240909,124200,75297190,6920,6920,6920,6920,0
20240909,124100,75297190,6920,6920,6920,6920,0
20240909,124000,75297190,6920,6920,6920,6920,0
20240909,123900,75297190,6920,6920,6920,6920,0
20240909,123800,75297190,6920,6920,6920,6920,0
20240909,123700,75297190,6920,6920,6920,6920,0
20240909,123600,75297190,6920,6920,6920,6920,0
20240909,123500,75297190,6920,6920,6920,6920,0
20240909,123400,75297190,6920,6920,6920,6920,0
20240909,123300,75297190,6920,6920,6920,6920,0
20240909,123200,75297190,6920,6920,6920,6920,0
20240909,123100,75297190,6920,6920,6920,6920,0
20240909,123000,75297190,6920,6920,6920,6920,0
20240909,122900,75297190,6920,6920,6920,6920,0
20240909,122800,75297190,6920,6920,6920,6920,50
20240909,122700,74951190,6920,6920,6920,6920,0
20240909,122600,74951190,6920,6920,6920,6920,0
20240909,122500,74951190,6920,6920,6920,6920,2
20240909,122400,74937350,6910,6910,6910,6910,0
20240909,122300,74937350,6910,6910,6910,6910,0
20240909,122200,74937350,6910,6910,6910,6910,0
20240909,122100,74937350,6910,6910,6910,6910,0
20240909,122000,74937350,6910,6910,6910,6910,0
20240909,121900,74937350,6910,6910,6910,6910,0
20240909,121800,74937350,6910,6910,6910,6910,0
20240909,121700,74937350,6910,6910,6910,6910,0
20240909,121600,74937350,6910,6910,6910,6910,0
20240909,121500,74937350,6910,6910,6910,6910,0
20240909,121400,74937350,6910,6910,6910,6910,0
20240909,121300,74937350,6910,6910,6910,6910,0
20240909,121200,74937350,6910,6910,6910,6910,0
20240909,121100,74937350,6910,6910,6910,6910,0
20240909,121000,74937350,6910,6910,6910,6910,0
20240909,120900,74937350,6910,6910,6910,6910,0
20240909,120800,74937350,6910,6910,6910,6910,0
20240909,120700,74937350,6910,6910,6910,6910,20
20240909,120600,74799150,6920,6920,6920,6920,0
20240909,120500,74799150,6920,6920,6920,6920,0
20240909,120400,74799150,6920,6920,6920,6920,0
20240909,120300,74799150,6920,6920,6920,6920,0
20240909,120200,74799150,6920,6920,6920,6920,0
20240909,120100,74799150,6920,6920,6920,6920,0
20240909,120000,74799150,6920,6920,6920,6920,0
20240909,115900,74799150,6920,6920,6920,6920,0
20240909,115800,74799150,6920,6910,6920,6910,247
20240909,115700,73090040,6920,6920,6920,6920,0
20240909,115600,73090040,6920,6920,6920,6920,0
20240909,115500,73090040,6920,6920,6920,6920,0
20240909,115400,73090040,6920,6920,6920,6920,0
20240909,115300,73090040,6920,6920,6920,6920,0
20240909,115200,73090040,6920,6920,6920,6920,0
20240909,115100,73090040,6920,6920,6920,6920,0
20240909,115000,73090040,6920,6920,6920,6920,0
20240909,114900,73090040,6920,6920,6920,6920,0
20240909,114800,73090040,6920,6920,6920,6920,0
20240909,114700,73090040,6920,6920,6920,6920,0
20240909,114600,73090040,6920,6920,6920,6920,0
20240909,114500,73090040,6920,6920,6920,6920,0
20240909,114400,73090040,6920,6920,6920,6920,0
20240909,114300,73090040,6920,6920,6920,6920,0
20240909,114200,73090040,6920,6920,6920,6920,0
20240909,114100,73090040,6920,6920,6920,6920,0
20240909,114000,73090040,6920,6920,6920,6920,123
20240909,113900,72238880,6920,6920,6920,6920,0
20240909,113800,72238880,6920,6920,6920,6920,0
20240909,113700,72238880,6920,6920,6920,6920,0
20240909,113600,72238880,6920,6920,6920,6920,1
20240909,113500,72231960,6880,6880,6880,6880,0
20240909,113400,72231960,6880,6880,6880,6880,0
20240909,113300,72231960,6880,6880,6880,6880,0
20240909,113200,72231960,6880,6880,6880,6880,0
20240909,113100,72231960,6880,6880,6880,6880,0
20240909,113000,72231960,6880,6880,6880,6880,0
20240909,112900,72231960,6880,6880,6880,6880,0
20240909,112800,72231960,6880,6880,6880,6880,0
20240909,112700,72231960,6880,6880,6880,6880,0
20240909,112600,72231960,6880,6880,6880,6880,0
20240909,112500,72231960,6880,6880,6880,6880,0
20240909,112400,72231960,6880,6880,6880,6880,0
20240909,112300,72231960,6880,6880,6880,6880,0
20240909,112200,72231960,6880,6880,6880,6880,0
20240909,112100,72231960,6880,6880,6880,6880,0
20240909,112000,72231960,6880,6880,6880,6880,0
20240909,111900,72231960,6880,6880,6880,6880,0
20240909,111800,72231960,6880,6880,6880,6880,0
20240909,111700,72231960,6880,6880,6880,6880,20
20240909,111600,72094360,6920,6920,6920,6920,0
20240909,111500,72094360,6920,6920,6920,6920,0
20240909,111400,72094360,6920,6920,6920,6920,0
20240909,111300,72094360,6920,6920,6920,6920,0
20240909,111200,72094360,6920,6920,6920,6920,0
20240909,111100,72094360,6920,6920,6920,6920,0
20240909,111000,72094360,6920,6920,6920,6920,0
20240909,110900,72094360,6920,6920,6920,6920,0
20240909,110800,72094360,6920,6920,6920,6920,5
20240909,110700,72059760,6920,6920,6920,6920,0
20240909,110600,72059760,6920,6920,6920,6920,0
20240909,110500,72059760,6920,6920,6920,6920,0
20240909,110400,72059760,6920,6920,6920,6920,0
20240909,110300,72059760,6920,6920,6920,6920,0
20240909,110200,72059760,6920,6920,6920,6920,1
20240909,110100,72052840,6910,6910,6910,6910,0
20240909,110000,72052840,6910,6910,6910,6910,38
20240909,105900,71790260,6890,6890,6890,6890,1
20240909,105800,71783370,6890,6860,6890,6860,280
20240909,105700,69857790,6860,6860,6860,6860,0
20240909,105600,69857790,6860,6860,6860,6860,0
20240909,105500,69857790,6860,6840,6860,6840,165
20240909,105400,68727170,6790,6790,6790,6790,0
20240909,105300,68727170,6790,6790,6790,6790,0
20240909,105200,68727170,6790,6790,6790,6790,64
20240909,105100,68292610,6790,6790,6790,6790,0
20240909,105000,68292610,6790,6790,6790,6790,0
20240909,104900,68292610,6790,6790,6790,6790,0
20240909,104800,68292610,6790,6790,6790,6790,0
20240909,104700,68292610,6790,6790,6790,6790,0
20240909,104600,68292610,6790,6790,6790,6790,28
20240909,104500,68102490,6790,6790,6790,6790,0
20240909,104400,68102490,6790,6790,6790,6790,0
20240909,104300,68102490,6790,6790,6790,6790,0
20240909,104200,68102490,6790,6790,6790,6790,0
20240909,104100,68102490,6790,6790,6790,6790,31
20240909,104000,67892000,6790,6790,6790,6790,0
20240909,103900,67892000,6790,6790,6790,6790,20
20240909,103800,67756200,6800,6800,6800,6800,0
20240909,103700,67756200,6800,6800,6800,6800,25
20240909,103600,67586200,6850,6850,6850,6850,0
20240909,103500,67586200,6850,6850,6850,6850,0
20240909,103400,67586200,6850,6850,6850,6850,0
20240909,103300,67586200,6850,6850,6850,6850,0
20240909,103200,67586200,6850,6850,6850,6850,1
20240909,103100,67579350,6790,6790,6790,6790,0
20240909,103000,67579350,6790,6790,6790,6790,0
20240909,102900,67579350,6790,6790,6790,6790,0
20240909,102800,67579350,6790,6800,6800,6790,120
20240909,102700,66764330,6790,6820,6820,6790,100
20240909,102600,66085120,6850,6850,6850,6850,0
20240909,102500,66085120,6850,6830,6850,6830,117
20240909,102400,65284430,6810,6810,6810,6810,0
20240909,102300,65284430,6810,6810,6810,6810,0
20240909,102200,65284430,6810,6810,6810,6810,51
20240909,102100,64937120,6770,6770,6770,6770,0
20240909,102000,64937120,6770,6780,6780,6770,400
20240909,101900,62228980,6760,6790,6790,6760,829
20240909,101800,56618210,6830,6830,6830,6830,0
20240909,101700,56618210,6830,6830,6830,6830,0
20240909,101600,56618210,6830,6830,6830,6830,0
20240909,101500,56618210,6830,6830,6830,6830,0
20240909,101400,56618210,6830,6830,6830,6830,0
20240909,101300,56618210,6830,6830,6830,6830,0
20240909,101200,56618210,6830,6830,6830,6830,0
20240909,101100,56618210,6830,6820,6830,6820,100
20240909,101000,55935900,6820,6820,6820,6820,0
20240909,100900,55935900,6820,6820,6820,6820,0
20240909,100800,55935900,6820,6820,6820,6820,0
20240909,100700,55935900,6820,6820,6820,6820,1
20240909,100600,55929080,6780,6780,6780,6780,123
20240909,100500,55095140,6760,6760,6760,6760,0
20240909,100400,55095140,6760,6760,6760,6760,0
20240909,100300,55095140,6760,6760,6760,6760,0
20240909,100200,55095140,6760,6760,6760,6760,25
20240909,100100,54926140,6820,6800,6820,6800,255
20240909,100000,53189270,6760,6760,6760,6760,0
20240909,095900,53189270,6760,6760,6760,6760,0
20240909,095800,53189270,6760,6760,6760,6760,3
20240909,095700,53168990,6770,6770,6770,6770,1
20240909,095600,53162220,6770,6770,6770,6770,0
20240909,095500,53162220,6770,6770,6770,6770,0
20240909,095400,53162220,6770,6770,6770,6770,0
20240909,095300,53162220,6770,6770,6770,6770,0
20240909,095200,53162220,6770,6770,6770,6770,0
20240909,095100,53162220,6770,6770,6770,6770,0
20240909,095000,53162220,6770,6770,6770,6770,0
20240909,094900,53162220,6770,6770,6770,6770,0
20240909,094800,53162220,6770,6770,6770,6770,59
20240909,094700,52762790,6820,6820,6820,6820,0
20240909,094600,52762790,6820,6820,6820,6820,0
20240909,094500,52762790,6820,6820,6820,6820,0
20240909,094400,52762790,6820,6820,6820,6820,1
20240909,094300,52755970,6830,6830,6830,6830,0
20240909,094200,52755970,6830,6830,6830,6830,3
20240909,094100,52735480,6820,6820,6820,6820,56
20240909,094000,52353560,6830,6830,6830,6830,0
20240909,093900,52353560,6830,6830,6830,6830,0
20240909,093800,52353560,6830,6830,6830,6830,0
20240909,093700,52353560,6830,6830,6830,6830,0
20240909,093600,52353560,6830,6830,6830,6830,0
20240909,093500,52353560,6830,6830,6830,6830,0
20240909,093400,52353560,6830,6830,6830,6830,0
20240909,093300,52353560,6830,6830,6830,6830,101
20240909,093200,51663730,6850,6850,6850,6850,122
20240909,093100,50828030,6850,6850,6850,6850,0
20240909,093000,50828030,6850,6850,6850,6850,0
20240909,092900,50828030,6850,6850,6850,6850,0
20240909,092800,50828030,6850,6850,6850,6850,0
20240909,092700,50828030,6850,6850,6850,6850,0
20240909,092600,50828030,6850,6850,6850,6850,0
20240909,092500,50828030,6850,6850,6850,6850,0
20240909,092400,50828030,6850,6850,6850,6850,0
20240909,092300,50828030,6850,6880,6880,6850,11
20240909,092200,50752650,6830,6830,6830,6830,0
20240909,092100,50752650,6830,6850,6850,6830,187
20240909,092000,49474250,6850,6840,6850,6810,754
20240909,091900,44329780,6900,6820,6900,6820,1608
20240909,091800,33362420,6820,6820,6820,6820,0
20240909,091700,33362420,6820,6790,6820,6790,1737
20240909,091600,21553760,6790,6790,6790,6790,0
20240909,091500,21553760,6790,6790,6790,6790,0
20240909,091400,21553760,6790,6790,6790,6790,213
20240909,091300,20107490,6790,6790,6790,6790,0
20240909,091200,20107490,6790,6790,6790,6790,0
20240909,091100,20107490,6790,6790,6790,6790,0
20240909,091000,20107490,6790,6790,6790,6790,0
20240909,090900,20107490,6790,6790,6790,6790,0
20240909,090800,20107490,6790,6790,6790,6790,0
20240909,090700,20107490,6790,6790,6790,6790,0
20240909,090600,20107490,6790,6790,6790,6790,1
20240909,090500,20100700,6790,6790,6790,6790,0
20240909,090400,20100700,6790,6790,6790,6790,0
20240909,090300,20100700,6790,6790,6790,6790,1
20240909,090200,20093910,6790,6790,6790,6790,174
20240909,090100,18912450,6790,6680,6790,6680,1888
20240909,090000,6183200,6680,6670,6680,6670,927