KissMeData/007770/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,184900,95122970,11270,11270,11270,11270,293
20240909,184800,95122970,11270,11270,11270,11270,0
20240909,184700,95122970,11270,11270,11270,11270,0
20240909,184600,95122970,11270,11270,11270,11270,0
20240909,184500,95122970,11270,11270,11270,11270,0
20240909,184400,95122970,11270,11270,11270,11270,0
20240909,184300,95122970,11270,11270,11270,11270,0
20240909,184200,95122970,11270,11270,11270,11270,0
20240909,184100,95122970,11270,11270,11270,11270,0
20240909,184000,95122970,11270,11270,11270,11270,0
20240909,183900,95122970,11270,11270,11270,11270,0
20240909,183800,95122970,11270,11270,11270,11270,0
20240909,183700,95122970,11270,11270,11270,11270,0
20240909,183600,95122970,11270,11270,11270,11270,0
20240909,183500,95122970,11270,11270,11270,11270,0
20240909,183400,95122970,11270,11270,11270,11270,0
20240909,183300,95122970,11270,11270,11270,11270,0
20240909,183200,95122970,11270,11270,11270,11270,0
20240909,183100,95122970,11270,11270,11270,11270,0
20240909,183000,95122970,11270,11270,11270,11270,0
20240909,182900,95122970,11270,11270,11270,11270,0
20240909,182800,95122970,11270,11270,11270,11270,0
20240909,182700,95122970,11270,11270,11270,11270,0
20240909,182600,95122970,11270,11270,11270,11270,0
20240909,182500,95122970,11270,11270,11270,11270,0
20240909,182400,95122970,11270,11270,11270,11270,0
20240909,182300,95122970,11270,11270,11270,11270,0
20240909,182200,95122970,11270,11270,11270,11270,0
20240909,182100,95122970,11270,11270,11270,11270,0
20240909,182000,95122970,11270,11270,11270,11270,0
20240909,181900,95122970,11270,11270,11270,11270,293
20240909,181800,95122970,11270,11270,11270,11270,0
20240909,181700,95122970,11270,11270,11270,11270,0
20240909,181600,95122970,11270,11270,11270,11270,0
20240909,181500,95122970,11270,11270,11270,11270,0
20240909,181400,95122970,11270,11270,11270,11270,0
20240909,181300,95122970,11270,11270,11270,11270,0
20240909,181200,95122970,11270,11270,11270,11270,0
20240909,181100,95122970,11270,11270,11270,11270,0
20240909,181000,95122970,11270,11270,11270,11270,0
20240909,180900,95122970,11270,11270,11270,11270,0
20240909,180800,95122970,11270,11270,11270,11270,0
20240909,180700,95122970,11270,11270,11270,11270,0
20240909,180600,95122970,11270,11270,11270,11270,0
20240909,180500,95122970,11270,11270,11270,11270,0
20240909,180400,95122970,11270,11270,11270,11270,0
20240909,180300,95122970,11270,11270,11270,11270,0
20240909,180200,95122970,11270,11270,11270,11270,0
20240909,180100,95122970,11270,11270,11270,11270,0
20240909,180000,95122970,11270,11270,11270,11270,0
20240909,175900,95122970,11270,11270,11270,11270,0
20240909,175800,95122970,11270,11270,11270,11270,0
20240909,175700,95122970,11270,11270,11270,11270,0
20240909,175600,95122970,11270,11270,11270,11270,0
20240909,175500,95122970,11270,11270,11270,11270,0
20240909,175400,95122970,11270,11270,11270,11270,0
20240909,175300,95122970,11270,11270,11270,11270,0
20240909,175200,95122970,11270,11270,11270,11270,0
20240909,175100,95122970,11270,11270,11270,11270,0
20240909,175000,95122970,11270,11270,11270,11270,0
20240909,174900,95122970,11270,11270,11270,11270,293
20240909,174800,95122970,11270,11270,11270,11270,0
20240909,174700,95122970,11270,11270,11270,11270,0
20240909,174600,95122970,11270,11270,11270,11270,0
20240909,174500,95122970,11270,11270,11270,11270,0
20240909,174400,95122970,11270,11270,11270,11270,0
20240909,174300,95122970,11270,11270,11270,11270,0
20240909,174200,95122970,11270,11270,11270,11270,0
20240909,174100,95122970,11270,11270,11270,11270,0
20240909,174000,95122970,11270,11270,11270,11270,0
20240909,173900,95122970,11270,11270,11270,11270,0
20240909,173800,95122970,11270,11270,11270,11270,0
20240909,173700,95122970,11270,11270,11270,11270,0
20240909,173600,95122970,11270,11270,11270,11270,0
20240909,173500,95122970,11270,11270,11270,11270,0
20240909,173400,95122970,11270,11270,11270,11270,0
20240909,173300,95122970,11270,11270,11270,11270,0
20240909,173200,95122970,11270,11270,11270,11270,0
20240909,173100,95122970,11270,11270,11270,11270,0
20240909,173000,95122970,11270,11270,11270,11270,0
20240909,172900,95122970,11270,11270,11270,11270,0
20240909,172800,95122970,11270,11270,11270,11270,0
20240909,172700,95122970,11270,11270,11270,11270,0
20240909,172600,95122970,11270,11270,11270,11270,0
20240909,172500,95122970,11270,11270,11270,11270,0
20240909,172400,95122970,11270,11270,11270,11270,0
20240909,172300,95122970,11270,11270,11270,11270,0
20240909,172200,95122970,11270,11270,11270,11270,0
20240909,172100,95122970,11270,11270,11270,11270,0
20240909,172000,95122970,11270,11270,11270,11270,0
20240909,171900,95122970,11270,11270,11270,11270,293
20240909,171800,95122970,11270,11270,11270,11270,0
20240909,171700,95122970,11270,11270,11270,11270,0
20240909,171600,95122970,11270,11270,11270,11270,0
20240909,171500,95122970,11270,11270,11270,11270,0
20240909,171400,95122970,11270,11270,11270,11270,0
20240909,171300,95122970,11270,11270,11270,11270,0
20240909,171200,95122970,11270,11270,11270,11270,0
20240909,171100,95122970,11270,11270,11270,11270,0
20240909,171000,95122970,11270,11270,11270,11270,0
20240909,170900,95122970,11270,11270,11270,11270,0
20240909,170800,95122970,11270,11270,11270,11270,0
20240909,170700,95122970,11270,11270,11270,11270,0
20240909,170600,95122970,11270,11270,11270,11270,0
20240909,170500,95122970,11270,11270,11270,11270,0
20240909,170400,95122970,11270,11270,11270,11270,0
20240909,170300,95122970,11270,11270,11270,11270,0
20240909,170200,95122970,11270,11270,11270,11270,0
20240909,170100,95122970,11270,11270,11270,11270,0
20240909,170000,95122970,11270,11270,11270,11270,0
20240909,165900,95122970,11270,11270,11270,11270,0
20240909,165800,95122970,11270,11270,11270,11270,0
20240909,165700,95122970,11270,11270,11270,11270,0
20240909,165600,95122970,11270,11270,11270,11270,0
20240909,165500,95122970,11270,11270,11270,11270,0
20240909,165400,95122970,11270,11270,11270,11270,0
20240909,165300,95122970,11270,11270,11270,11270,0
20240909,165200,95122970,11270,11270,11270,11270,0
20240909,165100,95122970,11270,11270,11270,11270,0
20240909,165000,95122970,11270,11270,11270,11270,0
20240909,164900,95122970,11270,11270,11270,11270,293
20240909,164800,95122970,11270,11270,11270,11270,0
20240909,164700,95122970,11270,11270,11270,11270,0
20240909,164600,95122970,11270,11270,11270,11270,0
20240909,164500,95122970,11270,11270,11270,11270,0
20240909,164400,95122970,11270,11270,11270,11270,0
20240909,164300,95122970,11270,11270,11270,11270,0
20240909,164200,95122970,11270,11270,11270,11270,0
20240909,164100,95122970,11270,11270,11270,11270,0
20240909,164000,95122970,11270,11270,11270,11270,0
20240909,163900,95122970,11270,11270,11270,11270,0
20240909,163800,95122970,11270,11270,11270,11270,0
20240909,163700,95122970,11270,11270,11270,11270,0
20240909,163600,95122970,11270,11270,11270,11270,0
20240909,163500,95122970,11270,11270,11270,11270,0
20240909,163400,95122970,11270,11270,11270,11270,0
20240909,163300,95122970,11270,11270,11270,11270,0
20240909,163200,95122970,11270,11270,11270,11270,0
20240909,163100,95122970,11270,11270,11270,11270,0
20240909,163000,95122970,11270,11270,11270,11270,0
20240909,162900,95122970,11270,11270,11270,11270,0
20240909,162800,95122970,11270,11270,11270,11270,0
20240909,162700,95122970,11270,11270,11270,11270,0
20240909,162600,95122970,11270,11270,11270,11270,0
20240909,162500,95122970,11270,11270,11270,11270,0
20240909,162400,95122970,11270,11270,11270,11270,0
20240909,162300,95122970,11270,11270,11270,11270,0
20240909,162200,95122970,11270,11270,11270,11270,0
20240909,162100,95122970,11270,11270,11270,11270,0
20240909,162000,95122970,11270,11270,11270,11270,0
20240909,161900,95122970,11270,11270,11270,11270,293
20240909,161800,95122970,11270,11270,11270,11270,0
20240909,161700,95122970,11270,11270,11270,11270,0
20240909,161600,95122970,11270,11270,11270,11270,0
20240909,161500,95122970,11270,11270,11270,11270,0
20240909,161400,95122970,11270,11270,11270,11270,0
20240909,161300,95122970,11270,11270,11270,11270,0
20240909,161200,95122970,11270,11270,11270,11270,0
20240909,161100,95122970,11270,11270,11270,11270,0
20240909,161000,95122970,11270,11270,11270,11270,0
20240909,160900,95122970,11270,11270,11270,11270,0
20240909,160800,95122970,11270,11270,11270,11270,0
20240909,160700,95122970,11270,11270,11270,11270,0
20240909,160600,95122970,11270,11270,11270,11270,0
20240909,160500,95122970,11270,11270,11270,11270,0
20240909,160400,95122970,11270,11270,11270,11270,0
20240909,160300,95122970,11270,11270,11270,11270,0
20240909,160200,95122970,11270,11270,11270,11270,0
20240909,160100,95122970,11270,11270,11270,11270,0
20240909,160000,95122970,11270,11270,11270,11270,0
20240909,155900,95122970,11270,11270,11270,11270,0
20240909,155800,95122970,11270,11270,11270,11270,0
20240909,155700,95122970,11270,11270,11270,11270,0
20240909,155600,95122970,11270,11270,11270,11270,0
20240909,155500,95122970,11270,11270,11270,11270,0
20240909,155400,95122970,11270,11270,11270,11270,0
20240909,155300,95122970,11270,11270,11270,11270,0
20240909,155200,95122970,11270,11270,11270,11270,0
20240909,155100,95122970,11270,11270,11270,11270,0
20240909,155000,95122970,11270,11270,11270,11270,0
20240909,154900,95122970,11270,11270,11270,11270,293
20240909,154800,95122970,11270,11270,11270,11270,0
20240909,154700,95122970,11270,11270,11270,11270,0
20240909,154600,95122970,11270,11270,11270,11270,0
20240909,154500,95122970,11270,11270,11270,11270,0
20240909,154400,95122970,11270,11270,11270,11270,0
20240909,154300,95122970,11270,11270,11270,11270,0
20240909,154200,95122970,11270,11270,11270,11270,0
20240909,154100,95122970,11270,11270,11270,11270,0
20240909,154000,95122970,11270,11270,11270,11270,0
20240909,153900,95122970,11270,11270,11270,11270,0
20240909,153800,95122970,11270,11270,11270,11270,0
20240909,153700,95122970,11270,11270,11270,11270,0
20240909,153600,95122970,11270,11270,11270,11270,0
20240909,153500,95122970,11270,11270,11270,11270,0
20240909,153400,95122970,11270,11270,11270,11270,0
20240909,153300,95122970,11270,11270,11270,11270,0
20240909,153200,95122970,11270,11270,11270,11270,0
20240909,153100,95122970,11270,11270,11270,11270,0
20240909,153000,95122970,11270,11270,11270,11270,293
20240909,152900,91820860,11030,11030,11030,11030,0
20240909,152800,91820860,11030,11030,11030,11030,0
20240909,152700,91820860,11030,11030,11030,11030,0
20240909,152600,91820860,11030,11030,11030,11030,0
20240909,152500,91820860,11030,11030,11030,11030,0
20240909,152400,91820860,11030,11030,11030,11030,0
20240909,152300,91820860,11030,11030,11030,11030,0
20240909,152200,91820860,11030,11030,11030,11030,0
20240909,152100,91820860,11030,11030,11030,11030,0
20240909,152000,91820860,11030,11030,11030,11030,0
20240909,151900,91820860,11030,11030,11030,11030,0
20240909,151800,91820860,11030,11040,11040,11030,22
20240909,151700,91578190,11040,11040,11040,11040,0
20240909,151600,91578190,11040,11040,11040,11040,100
20240909,151500,90474190,11020,11070,11070,11020,102
20240909,151400,89347650,10980,10980,10980,10980,0
20240909,151300,89347650,10980,10980,10980,10980,0
20240909,151200,89347650,10980,10980,10980,10980,0
20240909,151100,89347650,10980,10980,10980,10980,0
20240909,151000,89347650,10980,11130,11130,10980,272
20240909,150900,86342370,11130,11130,11130,11130,21
20240909,150800,86108640,11130,11130,11130,11130,0
20240909,150700,86108640,11130,11130,11130,11130,0
20240909,150600,86108640,11130,11130,11130,11130,0
20240909,150500,86108640,11130,11130,11130,11130,0
20240909,150400,86108640,11130,11130,11130,11130,0
20240909,150300,86108640,11130,11130,11130,11130,0
20240909,150200,86108640,11130,11130,11130,11130,0
20240909,150100,86108640,11130,11130,11130,11130,0
20240909,150000,86108640,11130,11130,11130,11130,0
20240909,145900,86108640,11130,11130,11130,11130,0
20240909,145800,86108640,11130,11130,11130,11130,0
20240909,145700,86108640,11130,11130,11130,11130,0
20240909,145600,86108640,11130,11130,11130,11130,0
20240909,145500,86108640,11130,11150,11150,11130,90
20240909,145400,85105450,11190,11190,11190,11190,0
20240909,145300,85105450,11190,11190,11190,11190,0
20240909,145200,85105450,11190,11190,11190,11190,0
20240909,145100,85105450,11190,11190,11190,11190,0
20240909,145000,85105450,11190,11190,11190,11190,0
20240909,144900,85105450,11190,11190,11190,11190,0
20240909,144800,85105450,11190,11190,11190,11190,0
20240909,144700,85105450,11190,11190,11190,11190,0
20240909,144600,85105450,11190,11190,11190,11190,0
20240909,144500,85105450,11190,11190,11190,11190,0
20240909,144400,85105450,11190,11190,11190,11190,0
20240909,144300,85105450,11190,11190,11190,11190,0
20240909,144200,85105450,11190,11190,11190,11190,0
20240909,144100,85105450,11190,11190,11190,11190,0
20240909,144000,85105450,11190,11190,11190,11190,0
20240909,143900,85105450,11190,11190,11190,11190,0
20240909,143800,85105450,11190,11190,11190,11190,0
20240909,143700,85105450,11190,11190,11190,11190,0
20240909,143600,85105450,11190,11190,11190,11190,1
20240909,143500,85094260,11150,11150,11150,11150,9
20240909,143400,84993910,11150,11150,11150,11150,0
20240909,143300,84993910,11150,11150,11150,11150,0
20240909,143200,84993910,11150,11150,11150,11150,0
20240909,143100,84993910,11150,11150,11150,11150,0
20240909,143000,84993910,11150,11150,11150,11150,0
20240909,142900,84993910,11150,11150,11150,11150,0
20240909,142800,84993910,11150,11150,11150,11150,0
20240909,142700,84993910,11150,11150,11150,11150,0
20240909,142600,84993910,11150,11140,11150,11140,407
20240909,142500,80455930,11150,11150,11150,11150,2
20240909,142400,80433630,11150,11170,11170,11150,56
20240909,142300,79808840,11180,11180,11180,11180,0
20240909,142200,79808840,11180,11180,11180,11180,0
20240909,142100,79808840,11180,11180,11180,11180,0
20240909,142000,79808840,11180,11180,11180,11180,0
20240909,141900,79808840,11180,11180,11180,11180,0
20240909,141800,79808840,11180,11180,11180,11180,0
20240909,141700,79808840,11180,11180,11180,11180,0
20240909,141600,79808840,11180,11180,11180,11180,0
20240909,141500,79808840,11180,11180,11180,11180,0
20240909,141400,79808840,11180,11180,11180,11180,0
20240909,141300,79808840,11180,11180,11180,11180,0
20240909,141200,79808840,11180,11180,11180,11180,0
20240909,141100,79808840,11180,11180,11180,11180,68
20240909,141000,79048600,11180,11180,11180,11180,0
20240909,140900,79048600,11180,11180,11180,11180,0
20240909,140800,79048600,11180,11180,11180,11180,0
20240909,140700,79048600,11180,11180,11180,11180,0
20240909,140600,79048600,11180,11180,11180,11180,0
20240909,140500,79048600,11180,11180,11180,11180,0
20240909,140400,79048600,11180,11180,11180,11180,0
20240909,140300,79048600,11180,11180,11180,11180,0
20240909,140200,79048600,11180,11180,11180,11180,0
20240909,140100,79048600,11180,11180,11180,11180,0
20240909,140000,79048600,11180,11180,11180,11180,0
20240909,135900,79048600,11180,11180,11180,11180,0
20240909,135800,79048600,11180,11180,11180,11180,0
20240909,135700,79048600,11180,11180,11180,11180,0
20240909,135600,79048600,11180,11180,11180,11180,0
20240909,135500,79048600,11180,11180,11180,11180,0
20240909,135400,79048600,11180,11180,11180,11180,0
20240909,135300,79048600,11180,11180,11180,11180,0
20240909,135200,79048600,11180,11180,11180,11180,0
20240909,135100,79048600,11180,11180,11180,11180,0
20240909,135000,79048600,11180,11190,11190,11180,20
20240909,134900,78824810,11200,11200,11200,11200,0
20240909,134800,78824810,11200,11200,11200,11200,0
20240909,134700,78824810,11200,11200,11200,11200,0
20240909,134600,78824810,11200,11200,11200,11200,0
20240909,134500,78824810,11200,11200,11200,11200,0
20240909,134400,78824810,11200,11200,11200,11200,0
20240909,134300,78824810,11200,11200,11200,11200,0
20240909,134200,78824810,11200,11200,11200,11200,0
20240909,134100,78824810,11200,11200,11200,11200,0
20240909,134000,78824810,11200,11200,11200,11200,0
20240909,133900,78824810,11200,11200,11200,11200,0
20240909,133800,78824810,11200,11200,11200,11200,0
20240909,133700,78824810,11200,11200,11200,11200,0
20240909,133600,78824810,11200,11200,11200,11200,0
20240909,133500,78824810,11200,11200,11200,11200,0
20240909,133400,78824810,11200,11200,11200,11200,0
20240909,133300,78824810,11200,11200,11200,11200,0
20240909,133200,78824810,11200,11200,11200,11200,0
20240909,133100,78824810,11200,11200,11200,11200,10
20240909,133000,78712810,11200,11200,11200,11200,5
20240909,132900,78656810,11200,11200,11200,11200,0
20240909,132800,78656810,11200,11200,11200,11200,0
20240909,132700,78656810,11200,11200,11200,11200,0
20240909,132600,78656810,11200,11200,11200,11200,0
20240909,132500,78656810,11200,11200,11200,11200,0
20240909,132400,78656810,11200,11200,11200,11200,0
20240909,132300,78656810,11200,11200,11200,11200,0
20240909,132200,78656810,11200,11200,11200,11200,0
20240909,132100,78656810,11200,11200,11200,11200,0
20240909,132000,78656810,11200,11200,11200,11200,0
20240909,131900,78656810,11200,11200,11200,11200,0
20240909,131800,78656810,11200,11200,11200,11200,0
20240909,131700,78656810,11200,11200,11200,11200,0
20240909,131600,78656810,11200,11200,11200,11200,0
20240909,131500,78656810,11200,11200,11200,11200,0
20240909,131400,78656810,11200,11200,11200,11200,0
20240909,131300,78656810,11200,11200,11200,11200,0
20240909,131200,78656810,11200,11200,11200,11200,0
20240909,131100,78656810,11200,11200,11200,11200,0
20240909,131000,78656810,11200,11200,11200,11200,0
20240909,130900,78656810,11200,11200,11200,11200,0
20240909,130800,78656810,11200,11200,11200,11200,0
20240909,130700,78656810,11200,11200,11200,11200,0
20240909,130600,78656810,11200,11200,11200,11200,0
20240909,130500,78656810,11200,11200,11200,11200,0
20240909,130400,78656810,11200,11200,11200,11200,0
20240909,130300,78656810,11200,11200,11200,11200,1
20240909,130200,78645610,11220,11220,11220,11220,0
20240909,130100,78645610,11220,11220,11220,11220,0
20240909,130000,78645610,11220,11220,11220,11220,0
20240909,125900,78645610,11220,11220,11220,11220,0
20240909,125800,78645610,11220,11220,11220,11220,0
20240909,125700,78645610,11220,11220,11220,11220,0
20240909,125600,78645610,11220,11220,11220,11220,0
20240909,125500,78645610,11220,11220,11220,11220,0
20240909,125400,78645610,11220,11220,11220,11220,0
20240909,125300,78645610,11220,11220,11220,11220,0
20240909,125200,78645610,11220,11220,11220,11220,0
20240909,125100,78645610,11220,11220,11220,11220,0
20240909,125000,78645610,11220,11220,11220,11220,0
20240909,124900,78645610,11220,11220,11220,11220,0
20240909,124800,78645610,11220,11220,11220,11220,0
20240909,124700,78645610,11220,11210,11220,11210,2
20240909,124600,78623180,11140,11140,11140,11140,0
20240909,124500,78623180,11140,11140,11140,11140,0
20240909,124400,78623180,11140,11140,11140,11140,0
20240909,124300,78623180,11140,11140,11140,11140,0
20240909,124200,78623180,11140,11140,11140,11140,0
20240909,124100,78623180,11140,11140,11140,11140,0
20240909,124000,78623180,11140,11140,11140,11140,0
20240909,123900,78623180,11140,11140,11140,11140,9
20240909,123800,78522920,11150,11150,11150,11150,15
20240909,123700,78355670,11150,11210,11210,11150,10
20240909,123600,78243970,11220,11220,11220,11220,11
20240909,123500,78120550,11240,11240,11240,11240,0
20240909,123400,78120550,11240,11240,11240,11240,0
20240909,123300,78120550,11240,11240,11240,11240,0
20240909,123200,78120550,11240,11240,11240,11240,0
20240909,123100,78120550,11240,11240,11240,11240,0
20240909,123000,78120550,11240,11240,11240,11240,0
20240909,122900,78120550,11240,11240,11240,11240,0
20240909,122800,78120550,11240,11240,11240,11240,0
20240909,122700,78120550,11240,11240,11240,11240,0
20240909,122600,78120550,11240,11240,11240,11240,0
20240909,122500,78120550,11240,11240,11240,11240,0
20240909,122400,78120550,11240,11240,11240,11240,0
20240909,122300,78120550,11240,11240,11240,11240,4
20240909,122200,78075590,11240,11240,11240,11240,0
20240909,122100,78075590,11240,11240,11240,11240,1
20240909,122000,78064350,11200,11200,11200,11200,0
20240909,121900,78064350,11200,11200,11200,11200,0
20240909,121800,78064350,11200,11200,11200,11200,0
20240909,121700,78064350,11200,11200,11200,11200,0
20240909,121600,78064350,11200,11200,11200,11200,0
20240909,121500,78064350,11200,11200,11200,11200,0
20240909,121400,78064350,11200,11200,11200,11200,0
20240909,121300,78064350,11200,11200,11200,11200,0
20240909,121200,78064350,11200,11200,11200,11200,0
20240909,121100,78064350,11200,11200,11200,11200,0
20240909,121000,78064350,11200,11200,11200,11200,0
20240909,120900,78064350,11200,11200,11200,11200,0
20240909,120800,78064350,11200,11200,11200,11200,0
20240909,120700,78064350,11200,11200,11200,11200,0
20240909,120600,78064350,11200,11200,11200,11200,0
20240909,120500,78064350,11200,11200,11200,11200,0
20240909,120400,78064350,11200,11200,11200,11200,0
20240909,120300,78064350,11200,11200,11200,11200,0
20240909,120200,78064350,11200,11200,11200,11200,0
20240909,120100,78064350,11200,11200,11200,11200,0
20240909,120000,78064350,11200,11200,11200,11200,0
20240909,115900,78064350,11200,11200,11200,11200,0
20240909,115800,78064350,11200,11200,11200,11200,0
20240909,115700,78064350,11200,11200,11200,11200,0
20240909,115600,78064350,11200,11200,11200,11200,2
20240909,115500,78041950,11280,11280,11280,11280,0
20240909,115400,78041950,11280,11140,11280,11140,7
20240909,115300,77963590,11130,11130,11130,11130,42
20240909,115200,77496130,11130,11130,11130,11130,2
20240909,115100,77473870,11130,11130,11130,11130,0
20240909,115000,77473870,11130,11130,11130,11130,0
20240909,114900,77473870,11130,11090,11130,11090,62
20240909,114800,76783940,11080,11080,11080,11080,59
20240909,114700,76130220,11060,11060,11060,11060,0
20240909,114600,76130220,11060,11060,11060,11060,0
20240909,114500,76130220,11060,11060,11060,11060,0
20240909,114400,76130220,11060,11060,11060,11060,113
20240909,114300,74880440,11050,11050,11050,11050,0
20240909,114200,74880440,11050,11050,11050,11050,0
20240909,114100,74880440,11050,11050,11050,11050,0
20240909,114000,74880440,11050,11050,11050,11050,0
20240909,113900,74880440,11050,11050,11050,11050,0
20240909,113800,74880440,11050,11050,11050,11050,150
20240909,113700,73222940,11050,11050,11050,11050,0
20240909,113600,73222940,11050,11050,11050,11050,0
20240909,113500,73222940,11050,11050,11050,11050,0
20240909,113400,73222940,11050,11050,11050,11050,0
20240909,113300,73222940,11050,11050,11050,11050,0
20240909,113200,73222940,11050,11050,11050,11050,2
20240909,113100,73200840,11000,11000,11000,11000,0
20240909,113000,73200840,11000,11000,11000,11000,0
20240909,112900,73200840,11000,11000,11000,11000,0
20240909,112800,73200840,11000,11000,11000,11000,0
20240909,112700,73200840,11000,11000,11000,11000,0
20240909,112600,73200840,11000,11000,11000,11000,0
20240909,112500,73200840,11000,11000,11000,11000,0
20240909,112400,73200840,11000,11000,11000,11000,0
20240909,112300,73200840,11000,11000,11000,11000,1
20240909,112200,73189840,10960,10960,10960,10960,0
20240909,112100,73189840,10960,10960,10960,10960,0
20240909,112000,73189840,10960,10960,10960,10960,0
20240909,111900,73189840,10960,10960,10960,10960,0
20240909,111800,73189840,10960,10960,10960,10960,0
20240909,111700,73189840,10960,10960,10960,10960,0
20240909,111600,73189840,10960,10960,10960,10960,0
20240909,111500,73189840,10960,10960,10960,10960,0
20240909,111400,73189840,10960,10960,10960,10960,0
20240909,111300,73189840,10960,10960,10960,10960,0
20240909,111200,73189840,10960,10960,10960,10960,0
20240909,111100,73189840,10960,10960,10960,10960,0
20240909,111000,73189840,10960,10960,10960,10960,0
20240909,110900,73189840,10960,10960,10960,10960,0
20240909,110800,73189840,10960,10960,10960,10960,0
20240909,110700,73189840,10960,10960,10960,10960,0
20240909,110600,73189840,10960,10960,10960,10960,0
20240909,110500,73189840,10960,10990,10990,10960,42
20240909,110400,72728320,11050,11050,11050,11050,0
20240909,110300,72728320,11050,11050,11050,11050,0
20240909,110200,72728320,11050,11050,11050,11050,0
20240909,110100,72728320,11050,11050,11050,11050,0
20240909,110000,72728320,11050,11050,11050,11050,0
20240909,105900,72728320,11050,11050,11050,11050,1
20240909,105800,72717270,11060,11060,11060,11060,0
20240909,105700,72717270,11060,11060,11060,11060,2
20240909,105600,72695150,10950,10950,10950,10950,0
20240909,105500,72695150,10950,10950,10950,10950,0
20240909,105400,72695150,10950,10950,10950,10950,0
20240909,105300,72695150,10950,10950,10950,10950,0
20240909,105200,72695150,10950,10950,10950,10950,0
20240909,105100,72695150,10950,10950,10950,10950,0
20240909,105000,72695150,10950,10950,10950,10950,1
20240909,104900,72684200,11050,11050,11050,11050,0
20240909,104800,72684200,11050,11050,11050,11050,0
20240909,104700,72684200,11050,11050,11050,11050,0
20240909,104600,72684200,11050,11050,11050,11050,0
20240909,104500,72684200,11050,11050,11050,11050,0
20240909,104400,72684200,11050,11050,11050,11050,0
20240909,104300,72684200,11050,11050,11050,11050,0
20240909,104200,72684200,11050,11050,11050,11050,0
20240909,104100,72684200,11050,11050,11050,11050,0
20240909,104000,72684200,11050,11050,11050,11050,0
20240909,103900,72684200,11050,11050,11050,11050,0
20240909,103800,72684200,11050,11050,11050,11050,0
20240909,103700,72684200,11050,11050,11050,11050,0
20240909,103600,72684200,11050,11050,11050,11050,0
20240909,103500,72684200,11050,11050,11050,11050,0
20240909,103400,72684200,11050,11050,11050,11050,0
20240909,103300,72684200,11050,11050,11050,11050,0
20240909,103200,72684200,11050,11050,11050,11050,0
20240909,103100,72684200,11050,11050,11050,11050,1
20240909,103000,72673150,11070,11070,11070,11070,0
20240909,102900,72673150,11070,11070,11070,11070,0
20240909,102800,72673150,11070,10950,11070,10950,7
20240909,102700,72596300,10930,10930,10930,10930,0
20240909,102600,72596300,10930,10930,10930,10930,25
20240909,102500,72323050,10930,10930,10930,10930,2
20240909,102400,72301190,11030,11030,11030,11030,0
20240909,102300,72301190,11030,11030,11030,11030,0
20240909,102200,72301190,11030,11030,11030,11030,0
20240909,102100,72301190,11030,11030,11030,11030,0
20240909,102000,72301190,11030,11030,11030,11030,0
20240909,101900,72301190,11030,11030,11030,11030,0
20240909,101800,72301190,11030,11030,11030,11030,0
20240909,101700,72301190,11030,11030,11030,11030,0
20240909,101600,72301190,11030,11030,11030,11030,0
20240909,101500,72301190,11030,11030,11030,11030,0
20240909,101400,72301190,11030,11030,11030,11030,0
20240909,101300,72301190,11030,11030,11030,11030,0
20240909,101200,72301190,11030,11030,11030,11030,5
20240909,101100,72246040,11030,11030,11030,11030,0
20240909,101000,72246040,11030,11030,11030,11030,0
20240909,100900,72246040,11030,11030,11030,11030,0
20240909,100800,72246040,11030,11030,11030,11030,0
20240909,100700,72246040,11030,11030,11030,11030,0
20240909,100600,72246040,11030,11030,11030,11030,0
20240909,100500,72246040,11030,11030,11030,11030,0
20240909,100400,72246040,11030,11030,11030,11030,0
20240909,100300,72246040,11030,11030,11030,11030,3
20240909,100200,72212950,11030,11030,11030,11030,1
20240909,100100,72201920,11020,11020,11020,11000,3
20240909,100000,72168880,11030,11030,11030,11030,0
20240909,095900,72168880,11030,11030,11030,11030,0
20240909,095800,72168880,11030,11030,11030,11030,0
20240909,095700,72168880,11030,11030,11030,11030,0
20240909,095600,72168880,11030,11030,11030,11030,0
20240909,095500,72168880,11030,11030,11030,11030,0
20240909,095400,72168880,11030,11030,11030,11030,0
20240909,095300,72168880,11030,11030,11030,11030,0
20240909,095200,72168880,11030,11030,11030,11030,0
20240909,095100,72168880,11030,11030,11030,11030,0
20240909,095000,72168880,11030,11030,11030,11030,0
20240909,094900,72168880,11030,11030,11030,11030,0
20240909,094800,72168880,11030,11030,11030,11030,0
20240909,094700,72168880,11030,11000,11030,10920,346
20240909,094600,68383150,11030,11030,11030,11030,0
20240909,094500,68383150,11030,11030,11030,11030,0
20240909,094400,68383150,11030,11030,11030,11030,0
20240909,094300,68383150,11030,11080,11080,11030,211
20240909,094200,66055170,11110,11110,11110,11110,0
20240909,094100,66055170,11110,11110,11110,11110,0
20240909,094000,66055170,11110,11110,11110,11110,0
20240909,093900,66055170,11110,11110,11110,11110,2
20240909,093800,66032950,11120,11120,11120,11120,0
20240909,093700,66032950,11120,11120,11120,11120,0
20240909,093600,66032950,11120,11120,11120,11120,0
20240909,093500,66032950,11120,11120,11120,11120,14
20240909,093400,65877270,11150,11150,11150,11150,200
20240909,093300,63647270,11150,11070,11150,11050,41
20240909,093200,63193870,11150,11100,11150,11100,66
20240909,093100,62459730,11100,11100,11100,11100,0
20240909,093000,62459730,11100,11100,11100,11100,0
20240909,092900,62459730,11100,11100,11100,11100,60
20240909,092800,61793730,11100,11100,11100,11100,0
20240909,092700,61793730,11100,11100,11100,11100,52
20240909,092600,61216530,11100,11100,11100,11100,0
20240909,092500,61216530,11100,11100,11100,11100,0
20240909,092400,61216530,11100,11100,11100,11100,15
20240909,092300,61050030,11150,11100,11150,11100,100
20240909,092200,59939150,11100,11100,11100,11100,10
20240909,092100,59828150,11100,11100,11100,11100,0
20240909,092000,59828150,11100,11100,11100,11100,10
20240909,091900,59717150,11100,11100,11100,11100,9
20240909,091800,59617250,11050,11050,11050,11050,91
20240909,091700,58611700,11100,11100,11100,11100,1
20240909,091600,58600600,11100,11100,11100,11100,1
20240909,091500,58589500,10990,10990,10990,10990,1
20240909,091400,58578510,11100,11100,11100,11100,0
20240909,091300,58578510,11100,10980,11100,10970,152
20240909,091200,56891720,11140,11140,11140,11140,0
20240909,091100,56891720,11140,10970,11150,10960,65
20240909,091000,56175520,10920,10920,10920,10920,11
20240909,090900,56055400,10920,10920,10920,10920,0
20240909,090800,56055400,10920,10920,10920,10920,0
20240909,090700,56055400,10920,10850,10920,10850,22
20240909,090600,55816560,10920,10920,10920,10920,7
20240909,090500,55740120,10920,10860,10920,10860,603
20240909,090400,49179700,10860,10860,10870,10860,142
20240909,090300,47636180,10920,10920,10920,10920,0
20240909,090200,47636180,10920,10880,10920,10880,228
20240909,090100,45152080,10880,10860,10880,10860,220
20240909,090000,42760680,11200,10760,11200,10760,3974