KissMeData/087600/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,195500,47558830,7080,7080,7080,7080,53
20240911,195400,47558830,7080,7080,7080,7080,0
20240911,195300,47558830,7080,7080,7080,7080,0
20240911,195200,47558830,7080,7080,7080,7080,0
20240911,195100,47558830,7080,7080,7080,7080,0
20240911,195000,47558830,7080,7080,7080,7080,0
20240911,194900,47558830,7080,7080,7080,7080,0
20240911,194800,47558830,7080,7080,7080,7080,0
20240911,194700,47558830,7080,7080,7080,7080,0
20240911,194600,47558830,7080,7080,7080,7080,0
20240911,194500,47558830,7080,7080,7080,7080,0
20240911,194400,47558830,7080,7080,7080,7080,0
20240911,194300,47558830,7080,7080,7080,7080,0
20240911,194200,47558830,7080,7080,7080,7080,0
20240911,194100,47558830,7080,7080,7080,7080,0
20240911,194000,47558830,7080,7080,7080,7080,0
20240911,193900,47558830,7080,7080,7080,7080,0
20240911,193800,47558830,7080,7080,7080,7080,0
20240911,193700,47558830,7080,7080,7080,7080,0
20240911,193600,47558830,7080,7080,7080,7080,0
20240911,193500,47558830,7080,7080,7080,7080,0
20240911,193400,47558830,7080,7080,7080,7080,0
20240911,193300,47558830,7080,7080,7080,7080,0
20240911,193200,47558830,7080,7080,7080,7080,0
20240911,193100,47558830,7080,7080,7080,7080,0
20240911,193000,47558830,7080,7080,7080,7080,0
20240911,192900,47558830,7080,7080,7080,7080,0
20240911,192800,47558830,7080,7080,7080,7080,0
20240911,192700,47558830,7080,7080,7080,7080,0
20240911,192600,47558830,7080,7080,7080,7080,0
20240911,192500,47558830,7080,7080,7080,7080,53
20240911,192400,47558830,7080,7080,7080,7080,0
20240911,192300,47558830,7080,7080,7080,7080,0
20240911,192200,47558830,7080,7080,7080,7080,0
20240911,192100,47558830,7080,7080,7080,7080,0
20240911,192000,47558830,7080,7080,7080,7080,0
20240911,191900,47558830,7080,7080,7080,7080,0
20240911,191800,47558830,7080,7080,7080,7080,0
20240911,191700,47558830,7080,7080,7080,7080,0
20240911,191600,47558830,7080,7080,7080,7080,0
20240911,191500,47558830,7080,7080,7080,7080,0
20240911,191400,47558830,7080,7080,7080,7080,0
20240911,191300,47558830,7080,7080,7080,7080,0
20240911,191200,47558830,7080,7080,7080,7080,0
20240911,191100,47558830,7080,7080,7080,7080,0
20240911,191000,47558830,7080,7080,7080,7080,0
20240911,190900,47558830,7080,7080,7080,7080,0
20240911,190800,47558830,7080,7080,7080,7080,0
20240911,190700,47558830,7080,7080,7080,7080,0
20240911,190600,47558830,7080,7080,7080,7080,0
20240911,190500,47558830,7080,7080,7080,7080,0
20240911,190400,47558830,7080,7080,7080,7080,0
20240911,190300,47558830,7080,7080,7080,7080,0
20240911,190200,47558830,7080,7080,7080,7080,0
20240911,190100,47558830,7080,7080,7080,7080,0
20240911,190000,47558830,7080,7080,7080,7080,0
20240911,185900,47558830,7080,7080,7080,7080,0
20240911,185800,47558830,7080,7080,7080,7080,0
20240911,185700,47558830,7080,7080,7080,7080,0
20240911,185600,47558830,7080,7080,7080,7080,0
20240911,185500,47558830,7080,7080,7080,7080,53
20240911,185400,47558830,7080,7080,7080,7080,0
20240911,185300,47558830,7080,7080,7080,7080,0
20240911,185200,47558830,7080,7080,7080,7080,0
20240911,185100,47558830,7080,7080,7080,7080,0
20240911,185000,47558830,7080,7080,7080,7080,0
20240911,184900,47558830,7080,7080,7080,7080,0
20240911,184800,47558830,7080,7080,7080,7080,0
20240911,184700,47558830,7080,7080,7080,7080,0
20240911,184600,47558830,7080,7080,7080,7080,0
20240911,184500,47558830,7080,7080,7080,7080,0
20240911,184400,47558830,7080,7080,7080,7080,0
20240911,184300,47558830,7080,7080,7080,7080,0
20240911,184200,47558830,7080,7080,7080,7080,0
20240911,184100,47558830,7080,7080,7080,7080,0
20240911,184000,47558830,7080,7080,7080,7080,0
20240911,183900,47558830,7080,7080,7080,7080,0
20240911,183800,47558830,7080,7080,7080,7080,0
20240911,183700,47558830,7080,7080,7080,7080,0
20240911,183600,47558830,7080,7080,7080,7080,0
20240911,183500,47558830,7080,7080,7080,7080,0
20240911,183400,47558830,7080,7080,7080,7080,0
20240911,183300,47558830,7080,7080,7080,7080,0
20240911,183200,47558830,7080,7080,7080,7080,0
20240911,183100,47558830,7080,7080,7080,7080,0
20240911,183000,47558830,7080,7080,7080,7080,0
20240911,182900,47558830,7080,7080,7080,7080,0
20240911,182800,47558830,7080,7080,7080,7080,0
20240911,182700,47558830,7080,7080,7080,7080,0
20240911,182600,47558830,7080,7080,7080,7080,0
20240911,182500,47558830,7080,7080,7080,7080,53
20240911,182400,47558830,7080,7080,7080,7080,0
20240911,182300,47558830,7080,7080,7080,7080,0
20240911,182200,47558830,7080,7080,7080,7080,0
20240911,182100,47558830,7080,7080,7080,7080,0
20240911,182000,47558830,7080,7080,7080,7080,0
20240911,181900,47558830,7080,7080,7080,7080,0
20240911,181800,47558830,7080,7080,7080,7080,0
20240911,181700,47558830,7080,7080,7080,7080,0
20240911,181600,47558830,7080,7080,7080,7080,0
20240911,181500,47558830,7080,7080,7080,7080,0
20240911,181400,47558830,7080,7080,7080,7080,0
20240911,181300,47558830,7080,7080,7080,7080,0
20240911,181200,47558830,7080,7080,7080,7080,0
20240911,181100,47558830,7080,7080,7080,7080,0
20240911,181000,47558830,7080,7080,7080,7080,0
20240911,180900,47558830,7080,7080,7080,7080,0
20240911,180800,47558830,7080,7080,7080,7080,0
20240911,180700,47558830,7080,7080,7080,7080,0
20240911,180600,47558830,7080,7080,7080,7080,0
20240911,180500,47558830,7080,7080,7080,7080,0
20240911,180400,47558830,7080,7080,7080,7080,0
20240911,180300,47558830,7080,7080,7080,7080,0
20240911,180200,47558830,7080,7080,7080,7080,0
20240911,180100,47558830,7080,7080,7080,7080,0
20240911,180000,47558830,7080,7080,7080,7080,0
20240911,175900,47558830,7080,7080,7080,7080,0
20240911,175800,47558830,7080,7080,7080,7080,0
20240911,175700,47558830,7080,7080,7080,7080,0
20240911,175600,47558830,7080,7080,7080,7080,0
20240911,175500,47558830,7080,7080,7080,7080,53
20240911,175400,47558830,7080,7080,7080,7080,0
20240911,175300,47558830,7080,7080,7080,7080,0
20240911,175200,47558830,7080,7080,7080,7080,0
20240911,175100,47558830,7080,7080,7080,7080,0
20240911,175000,47558830,7080,7080,7080,7080,0
20240911,174900,47558830,7080,7080,7080,7080,0
20240911,174800,47558830,7080,7080,7080,7080,0
20240911,174700,47558830,7080,7080,7080,7080,0
20240911,174600,47558830,7080,7080,7080,7080,0
20240911,174500,47558830,7080,7080,7080,7080,0
20240911,174400,47558830,7080,7080,7080,7080,0
20240911,174300,47558830,7080,7080,7080,7080,0
20240911,174200,47558830,7080,7080,7080,7080,0
20240911,174100,47558830,7080,7080,7080,7080,0
20240911,174000,47558830,7080,7080,7080,7080,0
20240911,173900,47558830,7080,7080,7080,7080,0
20240911,173800,47558830,7080,7080,7080,7080,0
20240911,173700,47558830,7080,7080,7080,7080,0
20240911,173600,47558830,7080,7080,7080,7080,0
20240911,173500,47558830,7080,7080,7080,7080,0
20240911,173400,47558830,7080,7080,7080,7080,0
20240911,173300,47558830,7080,7080,7080,7080,0
20240911,173200,47558830,7080,7080,7080,7080,0
20240911,173100,47558830,7080,7080,7080,7080,0
20240911,173000,47558830,7080,7080,7080,7080,0
20240911,172900,47558830,7080,7080,7080,7080,0
20240911,172800,47558830,7080,7080,7080,7080,0
20240911,172700,47558830,7080,7080,7080,7080,0
20240911,172600,47558830,7080,7080,7080,7080,0
20240911,172500,47558830,7080,7080,7080,7080,53
20240911,172400,47558830,7080,7080,7080,7080,0
20240911,172300,47558830,7080,7080,7080,7080,0
20240911,172200,47558830,7080,7080,7080,7080,0
20240911,172100,47558830,7080,7080,7080,7080,0
20240911,172000,47558830,7080,7080,7080,7080,0
20240911,171900,47558830,7080,7080,7080,7080,0
20240911,171800,47558830,7080,7080,7080,7080,0
20240911,171700,47558830,7080,7080,7080,7080,0
20240911,171600,47558830,7080,7080,7080,7080,0
20240911,171500,47558830,7080,7080,7080,7080,0
20240911,171400,47558830,7080,7080,7080,7080,0
20240911,171300,47558830,7080,7080,7080,7080,0
20240911,171200,47558830,7080,7080,7080,7080,0
20240911,171100,47558830,7080,7080,7080,7080,0
20240911,171000,47558830,7080,7080,7080,7080,0
20240911,170900,47558830,7080,7080,7080,7080,0
20240911,170800,47558830,7080,7080,7080,7080,0
20240911,170700,47558830,7080,7080,7080,7080,0
20240911,170600,47558830,7080,7080,7080,7080,0
20240911,170500,47558830,7080,7080,7080,7080,0
20240911,170400,47558830,7080,7080,7080,7080,0
20240911,170300,47558830,7080,7080,7080,7080,0
20240911,170200,47558830,7080,7080,7080,7080,0
20240911,170100,47558830,7080,7080,7080,7080,0
20240911,170000,47558830,7080,7080,7080,7080,0
20240911,165900,47558830,7080,7080,7080,7080,0
20240911,165800,47558830,7080,7080,7080,7080,0
20240911,165700,47558830,7080,7080,7080,7080,0
20240911,165600,47558830,7080,7080,7080,7080,0
20240911,165500,47558830,7080,7080,7080,7080,53
20240911,165400,47558830,7080,7080,7080,7080,0
20240911,165300,47558830,7080,7080,7080,7080,0
20240911,165200,47558830,7080,7080,7080,7080,0
20240911,165100,47558830,7080,7080,7080,7080,0
20240911,165000,47558830,7080,7080,7080,7080,0
20240911,164900,47558830,7080,7080,7080,7080,0
20240911,164800,47558830,7080,7080,7080,7080,0
20240911,164700,47558830,7080,7080,7080,7080,0
20240911,164600,47558830,7080,7080,7080,7080,0
20240911,164500,47558830,7080,7080,7080,7080,0
20240911,164400,47558830,7080,7080,7080,7080,0
20240911,164300,47558830,7080,7080,7080,7080,0
20240911,164200,47558830,7080,7080,7080,7080,0
20240911,164100,47558830,7080,7080,7080,7080,0
20240911,164000,47558830,7080,7080,7080,7080,0
20240911,163900,47558830,7080,7080,7080,7080,0
20240911,163800,47558830,7080,7080,7080,7080,0
20240911,163700,47558830,7080,7080,7080,7080,0
20240911,163600,47558830,7080,7080,7080,7080,0
20240911,163500,47558830,7080,7080,7080,7080,0
20240911,163400,47558830,7080,7080,7080,7080,0
20240911,163300,47558830,7080,7080,7080,7080,0
20240911,163200,47558830,7080,7080,7080,7080,0
20240911,163100,47558830,7080,7080,7080,7080,0
20240911,163000,47558830,7080,7080,7080,7080,0
20240911,162900,47558830,7080,7080,7080,7080,0
20240911,162800,47558830,7080,7080,7080,7080,0
20240911,162700,47558830,7080,7080,7080,7080,0
20240911,162600,47558830,7080,7080,7080,7080,0
20240911,162500,47558830,7080,7080,7080,7080,53
20240911,162400,47558830,7080,7080,7080,7080,0
20240911,162300,47558830,7080,7080,7080,7080,0
20240911,162200,47558830,7080,7080,7080,7080,0
20240911,162100,47558830,7080,7080,7080,7080,0
20240911,162000,47558830,7080,7080,7080,7080,0
20240911,161900,47558830,7080,7080,7080,7080,0
20240911,161800,47558830,7080,7080,7080,7080,0
20240911,161700,47558830,7080,7080,7080,7080,0
20240911,161600,47558830,7080,7080,7080,7080,0
20240911,161500,47558830,7080,7080,7080,7080,0
20240911,161400,47558830,7080,7080,7080,7080,0
20240911,161300,47558830,7080,7080,7080,7080,0
20240911,161200,47558830,7080,7080,7080,7080,0
20240911,161100,47558830,7080,7080,7080,7080,0
20240911,161000,47558830,7080,7080,7080,7080,0
20240911,160900,47558830,7080,7080,7080,7080,0
20240911,160800,47558830,7080,7080,7080,7080,0
20240911,160700,47558830,7080,7080,7080,7080,0
20240911,160600,47558830,7080,7080,7080,7080,0
20240911,160500,47558830,7080,7080,7080,7080,0
20240911,160400,47558830,7080,7080,7080,7080,0
20240911,160300,47558830,7080,7080,7080,7080,0
20240911,160200,47558830,7080,7080,7080,7080,0
20240911,160100,47558830,7080,7080,7080,7080,0
20240911,160000,47558830,7080,7080,7080,7080,0
20240911,155900,47558830,7080,7080,7080,7080,0
20240911,155800,47558830,7080,7080,7080,7080,0
20240911,155700,47558830,7080,7080,7080,7080,0
20240911,155600,47558830,7080,7080,7080,7080,0
20240911,155500,47558830,7080,7080,7080,7080,53
20240911,155400,47558830,7080,7080,7080,7080,0
20240911,155300,47558830,7080,7080,7080,7080,0
20240911,155200,47558830,7080,7080,7080,7080,0
20240911,155100,47558830,7080,7080,7080,7080,0
20240911,155000,47558830,7080,7080,7080,7080,0
20240911,154900,47558830,7080,7080,7080,7080,0
20240911,154800,47558830,7080,7080,7080,7080,0
20240911,154700,47558830,7080,7080,7080,7080,0
20240911,154600,47558830,7080,7080,7080,7080,0
20240911,154500,47558830,7080,7080,7080,7080,0
20240911,154400,47558830,7080,7080,7080,7080,0
20240911,154300,47558830,7080,7080,7080,7080,0
20240911,154200,47558830,7080,7080,7080,7080,0
20240911,154100,47558830,7080,7080,7080,7080,0
20240911,154000,47558830,7080,7080,7080,7080,0
20240911,153900,47558830,7080,7080,7080,7080,0
20240911,153800,47558830,7080,7080,7080,7080,0
20240911,153700,47558830,7080,7080,7080,7080,0
20240911,153600,47558830,7080,7080,7080,7080,0
20240911,153500,47558830,7080,7080,7080,7080,0
20240911,153400,47558830,7080,7080,7080,7080,0
20240911,153300,47558830,7080,7080,7080,7080,0
20240911,153200,47558830,7080,7080,7080,7080,0
20240911,153100,47558830,7080,7080,7080,7080,0
20240911,153000,47558830,7080,7080,7080,7080,53
20240911,152900,47183590,6940,6940,6940,6940,0
20240911,152800,47183590,6940,6940,6940,6940,0
20240911,152700,47183590,6940,6940,6940,6940,0
20240911,152600,47183590,6940,6940,6940,6940,0
20240911,152500,47183590,6940,6940,6940,6940,0
20240911,152400,47183590,6940,6940,6940,6940,0
20240911,152300,47183590,6940,6940,6940,6940,0
20240911,152200,47183590,6940,6940,6940,6940,0
20240911,152100,47183590,6940,6940,6940,6940,0
20240911,152000,47183590,6940,6940,6940,6940,0
20240911,151900,47183590,6940,6940,6940,6940,259
20240911,151800,45386130,6940,6940,6940,6940,0
20240911,151700,45386130,6940,6940,6940,6940,0
20240911,151600,45386130,6940,6940,6940,6940,1
20240911,151500,45379190,6940,6930,6940,6930,11
20240911,151400,45302900,6940,6940,6940,6940,0
20240911,151300,45302900,6940,6950,6950,6920,119
20240911,151200,44478540,6950,6950,6950,6950,0
20240911,151100,44478540,6950,6950,6950,6950,0
20240911,151000,44478540,6950,6950,6950,6950,0
20240911,150900,44478540,6950,6950,6950,6950,10
20240911,150800,44409040,6950,6950,6950,6950,0
20240911,150700,44409040,6950,6950,6950,6950,0
20240911,150600,44409040,6950,6950,6950,6950,0
20240911,150500,44409040,6950,6950,6950,6950,0
20240911,150400,44409040,6950,6950,6950,6950,0
20240911,150300,44409040,6950,6950,6950,6950,0
20240911,150200,44409040,6950,6950,6950,6950,0
20240911,150100,44409040,6950,6950,6950,6950,0
20240911,150000,44409040,6950,6950,6950,6950,1
20240911,145900,44402090,6930,6950,6950,6930,3
20240911,145800,44381260,6920,6920,6920,6920,0
20240911,145700,44381260,6920,6920,6920,6920,0
20240911,145600,44381260,6920,6920,6920,6920,0
20240911,145500,44381260,6920,6920,6920,6920,0
20240911,145400,44381260,6920,6960,6960,6920,1121
20240911,145300,36609850,6960,6960,6960,6960,0
20240911,145200,36609850,6960,6960,6960,6960,0
20240911,145100,36609850,6960,6960,6960,6960,0
20240911,145000,36609850,6960,6960,6960,6960,0
20240911,144900,36609850,6960,6990,7000,6960,74
20240911,144800,36092080,6940,6940,6940,6940,0
20240911,144700,36092080,6940,6950,6950,6940,7
20240911,144600,36043490,6990,6990,6990,6990,1
20240911,144500,36036500,6990,6990,6990,6990,2
20240911,144400,36022520,7010,7010,7010,7010,0
20240911,144300,36022520,7010,7010,7010,7010,0
20240911,144200,36022520,7010,7010,7010,7010,0
20240911,144100,36022520,7010,7010,7010,7010,0
20240911,144000,36022520,7010,7010,7010,7010,0
20240911,143900,36022520,7010,7010,7010,7010,0
20240911,143800,36022520,7010,7010,7010,7010,0
20240911,143700,36022520,7010,7010,7010,7010,0
20240911,143600,36022520,7010,7010,7010,7010,0
20240911,143500,36022520,7010,7010,7010,7010,0
20240911,143400,36022520,7010,7010,7010,7010,0
20240911,143300,36022520,7010,7010,7010,7010,0
20240911,143200,36022520,7010,7010,7010,7010,0
20240911,143100,36022520,7010,7010,7010,7010,0
20240911,143000,36022520,7010,7010,7010,7010,0
20240911,142900,36022520,7010,7010,7010,7010,0
20240911,142800,36022520,7010,7010,7010,7010,0
20240911,142700,36022520,7010,7010,7010,7010,0
20240911,142600,36022520,7010,7010,7010,7010,0
20240911,142500,36022520,7010,7010,7010,7010,0
20240911,142400,36022520,7010,7010,7010,7010,0
20240911,142300,36022520,7010,7010,7010,7010,0
20240911,142200,36022520,7010,7000,7010,7000,300
20240911,142100,33920310,7000,7000,7000,7000,3
20240911,142000,33899310,7000,7000,7000,7000,50
20240911,141900,33549310,7000,7000,7000,7000,0
20240911,141800,33549310,7000,7000,7000,7000,0
20240911,141700,33549310,7000,7000,7000,7000,0
20240911,141600,33549310,7000,7000,7000,7000,0
20240911,141500,33549310,7000,7000,7000,7000,0
20240911,141400,33549310,7000,6980,7000,6980,15
20240911,141300,33444560,6970,6970,6970,6970,0
20240911,141200,33444560,6970,6970,6970,6970,0
20240911,141100,33444560,6970,6970,6970,6970,0
20240911,141000,33444560,6970,6970,6970,6970,0
20240911,140900,33444560,6970,6970,6970,6970,0
20240911,140800,33444560,6970,6970,6970,6970,6
20240911,140700,33402740,6970,6950,6970,6950,244
20240911,140600,31702120,6930,6930,6930,6930,0
20240911,140500,31702120,6930,6930,6930,6930,0
20240911,140400,31702120,6930,6930,6930,6930,0
20240911,140300,31702120,6930,6930,6930,6930,0
20240911,140200,31702120,6930,6930,6930,6930,0
20240911,140100,31702120,6930,6930,6930,6930,0
20240911,140000,31702120,6930,6930,6930,6930,0
20240911,135900,31702120,6930,6930,6930,6930,0
20240911,135800,31702120,6930,6930,6930,6930,0
20240911,135700,31702120,6930,6930,6930,6930,0
20240911,135600,31702120,6930,6930,6930,6930,0
20240911,135500,31702120,6930,6930,6930,6930,0
20240911,135400,31702120,6930,6930,6930,6930,0
20240911,135300,31702120,6930,6930,6930,6930,0
20240911,135200,31702120,6930,6930,6930,6930,0
20240911,135100,31702120,6930,6930,6930,6930,0
20240911,135000,31702120,6930,6930,6930,6930,0
20240911,134900,31702120,6930,6930,6930,6930,0
20240911,134800,31702120,6930,6930,6930,6930,0
20240911,134700,31702120,6930,6930,6930,6930,0
20240911,134600,31702120,6930,6930,6930,6930,0
20240911,134500,31702120,6930,6930,6930,6930,0
20240911,134400,31702120,6930,6930,6930,6930,0
20240911,134300,31702120,6930,6930,6930,6930,0
20240911,134200,31702120,6930,6930,6930,6930,0
20240911,134100,31702120,6930,6930,6930,6930,0
20240911,134000,31702120,6930,6930,6930,6930,0
20240911,133900,31702120,6930,6930,6930,6930,0
20240911,133800,31702120,6930,6930,6930,6930,0
20240911,133700,31702120,6930,6930,6930,6930,615
20240911,133600,27440170,6940,6940,6940,6940,0
20240911,133500,27440170,6940,6940,6940,6940,0
20240911,133400,27440170,6940,6940,6940,6940,0
20240911,133300,27440170,6940,6940,6940,6940,0
20240911,133200,27440170,6940,6940,6940,6940,0
20240911,133100,27440170,6940,6940,6940,6940,80
20240911,133000,26884970,6950,6950,6950,6950,0
20240911,132900,26884970,6950,6950,6950,6950,0
20240911,132800,26884970,6950,6950,6950,6950,0
20240911,132700,26884970,6950,6950,6950,6950,0
20240911,132600,26884970,6950,6950,6950,6950,0
20240911,132500,26884970,6950,6950,6950,6950,0
20240911,132400,26884970,6950,6950,6950,6950,0
20240911,132300,26884970,6950,6950,6950,6950,0
20240911,132200,26884970,6950,6950,6950,6950,0
20240911,132100,26884970,6950,6950,6950,6950,0
20240911,132000,26884970,6950,6950,6950,6950,0
20240911,131900,26884970,6950,6950,6950,6950,0
20240911,131800,26884970,6950,6950,6950,6950,0
20240911,131700,26884970,6950,6950,6950,6950,0
20240911,131600,26884970,6950,6950,6950,6950,0
20240911,131500,26884970,6950,6950,6950,6950,0
20240911,131400,26884970,6950,6950,6950,6950,81
20240911,131300,26322020,6970,6970,6970,6970,0
20240911,131200,26322020,6970,6970,6970,6970,0
20240911,131100,26322020,6970,6970,6970,6970,0
20240911,131000,26322020,6970,6970,6970,6970,0
20240911,130900,26322020,6970,6970,6970,6970,0
20240911,130800,26322020,6970,6970,6970,6970,0
20240911,130700,26322020,6970,6970,6970,6970,0
20240911,130600,26322020,6970,6970,6970,6970,0
20240911,130500,26322020,6970,6970,6970,6970,0
20240911,130400,26322020,6970,6970,6970,6970,4
20240911,130300,26294140,6990,6990,6990,6990,0
20240911,130200,26294140,6990,6990,6990,6990,0
20240911,130100,26294140,6990,6990,6990,6990,0
20240911,130000,26294140,6990,6990,6990,6990,0
20240911,125900,26294140,6990,6990,6990,6990,0
20240911,125800,26294140,6990,6990,6990,6990,0
20240911,125700,26294140,6990,6990,6990,6990,0
20240911,125600,26294140,6990,6990,6990,6990,0
20240911,125500,26294140,6990,6990,6990,6990,0
20240911,125400,26294140,6990,6990,6990,6990,0
20240911,125300,26294140,6990,6990,6990,6990,0
20240911,125200,26294140,6990,6990,6990,6990,0
20240911,125100,26294140,6990,6990,6990,6990,0
20240911,125000,26294140,6990,6990,6990,6990,0
20240911,124900,26294140,6990,6990,6990,6990,0
20240911,124800,26294140,6990,6990,6990,6990,0
20240911,124700,26294140,6990,6990,6990,6990,0
20240911,124600,26294140,6990,6990,6990,6990,0
20240911,124500,26294140,6990,6990,6990,6990,0
20240911,124400,26294140,6990,6990,6990,6990,0
20240911,124300,26294140,6990,6990,6990,6990,0
20240911,124200,26294140,6990,6990,6990,6990,0
20240911,124100,26294140,6990,6990,6990,6990,0
20240911,124000,26294140,6990,6990,6990,6990,0
20240911,123900,26294140,6990,6990,6990,6990,0
20240911,123800,26294140,6990,6990,6990,6990,0
20240911,123700,26294140,6990,6990,6990,6990,0
20240911,123600,26294140,6990,6990,6990,6990,0
20240911,123500,26294140,6990,6990,6990,6990,0
20240911,123400,26294140,6990,6990,6990,6990,0
20240911,123300,26294140,6990,6990,6990,6990,0
20240911,123200,26294140,6990,6990,6990,6990,0
20240911,123100,26294140,6990,6990,6990,6990,0
20240911,123000,26294140,6990,6990,6990,6990,0
20240911,122900,26294140,6990,6990,6990,6990,0
20240911,122800,26294140,6990,6990,6990,6990,0
20240911,122700,26294140,6990,6990,6990,6990,0
20240911,122600,26294140,6990,6990,6990,6990,0
20240911,122500,26294140,6990,6990,6990,6990,0
20240911,122400,26294140,6990,6990,6990,6990,0
20240911,122300,26294140,6990,6990,6990,6990,0
20240911,122200,26294140,6990,6990,6990,6990,0
20240911,122100,26294140,6990,6990,6990,6990,0
20240911,122000,26294140,6990,6990,6990,6990,0
20240911,121900,26294140,6990,6990,6990,6990,16
20240911,121800,26182300,6970,6970,6970,6970,0
20240911,121700,26182300,6970,6970,6970,6970,0
20240911,121600,26182300,6970,6970,6970,6970,0
20240911,121500,26182300,6970,6970,6970,6970,0
20240911,121400,26182300,6970,6970,6970,6970,0
20240911,121300,26182300,6970,6970,6970,6970,0
20240911,121200,26182300,6970,6970,6970,6970,0
20240911,121100,26182300,6970,6970,6970,6970,0
20240911,121000,26182300,6970,6970,6970,6970,0
20240911,120900,26182300,6970,6970,6970,6970,0
20240911,120800,26182300,6970,6970,6970,6970,0
20240911,120700,26182300,6970,6970,6970,6970,0
20240911,120600,26182300,6970,6970,6970,6970,0
20240911,120500,26182300,6970,6970,6970,6970,0
20240911,120400,26182300,6970,6970,6970,6970,0
20240911,120300,26182300,6970,6970,6970,6970,0
20240911,120200,26182300,6970,6970,6970,6970,0
20240911,120100,26182300,6970,6970,6970,6970,0
20240911,120000,26182300,6970,6970,6970,6970,13
20240911,115900,26091690,6970,6960,6970,6960,200
20240911,115800,24697830,6950,6950,6950,6950,419
20240911,115700,21785780,6950,6950,6950,6950,0
20240911,115600,21785780,6950,6950,6950,6950,0
20240911,115500,21785780,6950,6950,6950,6950,0
20240911,115400,21785780,6950,6950,6950,6950,0
20240911,115300,21785780,6950,6950,6950,6950,0
20240911,115200,21785780,6950,6950,6950,6950,0
20240911,115100,21785780,6950,6950,6950,6950,0
20240911,115000,21785780,6950,6950,6950,6950,1
20240911,114900,21778830,6950,6950,6950,6950,0
20240911,114800,21778830,6950,6950,6950,6950,0
20240911,114700,21778830,6950,6950,6950,6950,0
20240911,114600,21778830,6950,6950,6950,6950,0
20240911,114500,21778830,6950,6950,6950,6950,4
20240911,114400,21751030,6940,6940,6940,6940,0
20240911,114300,21751030,6940,6940,6940,6940,0
20240911,114200,21751030,6940,6940,6940,6940,0
20240911,114100,21751030,6940,6940,6940,6940,0
20240911,114000,21751030,6940,6940,6940,6940,0
20240911,113900,21751030,6940,6940,6940,6940,0
20240911,113800,21751030,6940,6940,6940,6940,0
20240911,113700,21751030,6940,6940,6940,6940,0
20240911,113600,21751030,6940,6940,6940,6940,0
20240911,113500,21751030,6940,6940,6940,6940,0
20240911,113400,21751030,6940,6940,6940,6940,0
20240911,113300,21751030,6940,6940,6940,6940,0
20240911,113200,21751030,6940,6940,6940,6940,0
20240911,113100,21751030,6940,6940,6940,6940,0
20240911,113000,21751030,6940,6940,6940,6940,0
20240911,112900,21751030,6940,6940,6940,6940,0
20240911,112800,21751030,6940,6940,6940,6940,0
20240911,112700,21751030,6940,6940,6940,6940,0
20240911,112600,21751030,6940,6940,6940,6940,0
20240911,112500,21751030,6940,6940,6940,6940,0
20240911,112400,21751030,6940,6940,6940,6940,0
20240911,112300,21751030,6940,6940,6940,6940,0
20240911,112200,21751030,6940,6940,6940,6940,70
20240911,112100,21265230,6960,6960,6960,6960,28
20240911,112000,21070350,6970,6970,6970,6970,0
20240911,111900,21070350,6970,6970,6970,6970,0
20240911,111800,21070350,6970,6970,6970,6970,0
20240911,111700,21070350,6970,6970,6970,6970,0
20240911,111600,21070350,6970,6970,6970,6970,0
20240911,111500,21070350,6970,6970,6970,6970,8
20240911,111400,21014590,6970,6970,6970,6970,0
20240911,111300,21014590,6970,6970,6970,6970,0
20240911,111200,21014590,6970,6970,6970,6970,906
20240911,111100,14699770,7010,7010,7010,7010,0
20240911,111000,14699770,7010,7010,7010,7010,0
20240911,110900,14699770,7010,7010,7010,7010,0
20240911,110800,14699770,7010,7010,7010,7010,0
20240911,110700,14699770,7010,7010,7010,7010,0
20240911,110600,14699770,7010,7010,7010,7010,0
20240911,110500,14699770,7010,7010,7010,7010,0
20240911,110400,14699770,7010,7010,7010,7010,0
20240911,110300,14699770,7010,7010,7010,7010,0
20240911,110200,14699770,7010,7010,7010,7010,0
20240911,110100,14699770,7010,7010,7010,7010,0
20240911,110000,14699770,7010,7010,7010,7010,0
20240911,105900,14699770,7010,7010,7010,7010,0
20240911,105800,14699770,7010,7010,7010,7010,0
20240911,105700,14699770,7010,7010,7010,7010,0
20240911,105600,14699770,7010,7010,7010,7010,0
20240911,105500,14699770,7010,7010,7010,7010,0
20240911,105400,14699770,7010,7010,7010,7010,0
20240911,105300,14699770,7010,7010,7010,7010,0
20240911,105200,14699770,7010,7010,7010,7010,0
20240911,105100,14699770,7010,7010,7010,7010,0
20240911,105000,14699770,7010,7010,7010,7010,0
20240911,104900,14699770,7010,7010,7010,7010,0
20240911,104800,14699770,7010,7010,7010,7010,0
20240911,104700,14699770,7010,7010,7010,7010,0
20240911,104600,14699770,7010,7010,7010,7010,0
20240911,104500,14699770,7010,7010,7010,7010,0
20240911,104400,14699770,7010,7010,7010,7010,1
20240911,104300,14692760,7000,7000,7000,7000,0
20240911,104200,14692760,7000,7000,7000,7000,0
20240911,104100,14692760,7000,7000,7000,7000,0
20240911,104000,14692760,7000,7000,7000,7000,0
20240911,103900,14692760,7000,7000,7000,7000,0
20240911,103800,14692760,7000,7000,7000,7000,0
20240911,103700,14692760,7000,7000,7000,7000,0
20240911,103600,14692760,7000,7000,7000,7000,1
20240911,103500,14685760,7000,7000,7000,7000,0
20240911,103400,14685760,7000,7000,7000,7000,0
20240911,103300,14685760,7000,7010,7010,7000,270
20240911,103200,12794990,7010,7020,7020,7010,123
20240911,103100,11931760,7010,7010,7010,7010,0
20240911,103000,11931760,7010,7010,7010,7010,0
20240911,102900,11931760,7010,7010,7010,7010,0
20240911,102800,11931760,7010,7010,7010,7010,0
20240911,102700,11931760,7010,7010,7010,7010,0
20240911,102600,11931760,7010,7010,7010,7010,0
20240911,102500,11931760,7010,7010,7010,7010,0
20240911,102400,11931760,7010,7010,7010,7010,0
20240911,102300,11931760,7010,7010,7010,7010,0
20240911,102200,11931760,7010,7010,7010,7010,0
20240911,102100,11931760,7010,7010,7010,7010,119
20240911,102000,11097570,7110,7110,7110,7110,0
20240911,101900,11097570,7110,7110,7110,7110,0
20240911,101800,11097570,7110,7110,7110,7110,0
20240911,101700,11097570,7110,7110,7110,7110,0
20240911,101600,11097570,7110,7110,7110,7110,0
20240911,101500,11097570,7110,7110,7110,7110,0
20240911,101400,11097570,7110,7110,7110,7110,0
20240911,101300,11097570,7110,7110,7110,7110,38
20240911,101200,10827390,7110,7110,7110,7110,0
20240911,101100,10827390,7110,7110,7110,7110,0
20240911,101000,10827390,7110,7110,7110,7110,0
20240911,100900,10827390,7110,7110,7110,7110,0
20240911,100800,10827390,7110,7110,7110,7110,0
20240911,100700,10827390,7110,7110,7110,7110,0
20240911,100600,10827390,7110,7110,7110,7110,0
20240911,100500,10827390,7110,7110,7110,7110,1
20240911,100400,10820280,7110,7110,7110,7110,0
20240911,100300,10820280,7110,7110,7110,7110,0
20240911,100200,10820280,7110,7110,7110,7110,0
20240911,100100,10820280,7110,7110,7110,7110,0
20240911,100000,10820280,7110,7110,7110,7110,1
20240911,095900,10813170,7110,7110,7110,7110,1
20240911,095800,10806060,7050,7050,7050,7050,0
20240911,095700,10806060,7050,7050,7050,7050,0
20240911,095600,10806060,7050,7050,7050,7050,0
20240911,095500,10806060,7050,7050,7050,7050,0
20240911,095400,10806060,7050,7050,7050,7050,0
20240911,095300,10806060,7050,7050,7050,7050,0
20240911,095200,10806060,7050,7050,7050,7050,0
20240911,095100,10806060,7050,7050,7050,7050,0
20240911,095000,10806060,7050,7050,7050,7050,0
20240911,094900,10806060,7050,7050,7050,7050,0
20240911,094800,10806060,7050,7050,7050,7050,0
20240911,094700,10806060,7050,7050,7050,7050,0
20240911,094600,10806060,7050,7050,7050,7050,0
20240911,094500,10806060,7050,7050,7050,7050,0
20240911,094400,10806060,7050,7050,7050,7050,72
20240911,094300,10298460,7200,7200,7200,7200,0
20240911,094200,10298460,7200,7200,7200,7200,6
20240911,094100,10255260,7210,7060,7210,7060,455
20240911,094000,7009370,7060,7050,7060,7050,81
20240911,093900,6438240,7050,7050,7050,7050,1
20240911,093800,6431190,7040,7040,7040,7040,2
20240911,093700,6417110,6990,6990,6990,6990,2
20240911,093600,6403130,7050,7050,7050,7050,0
20240911,093500,6403130,7050,7050,7050,7050,1
20240911,093400,6396080,7050,7050,7050,7050,0
20240911,093300,6396080,7050,7050,7050,7050,1
20240911,093200,6389030,6940,6940,6940,6940,0
20240911,093100,6389030,6940,6940,6940,6940,0
20240911,093000,6389030,6940,6940,6940,6940,1
20240911,092900,6382090,6980,6980,6980,6980,55
20240911,092800,5998190,6980,6980,6980,6980,0
20240911,092700,5998190,6980,6980,6980,6980,0
20240911,092600,5998190,6980,6980,6980,6980,0
20240911,092500,5998190,6980,6980,6980,6980,0
20240911,092400,5998190,6980,6980,6980,6980,0
20240911,092300,5998190,6980,6980,6980,6980,0
20240911,092200,5998190,6980,6980,6980,6980,0
20240911,092100,5998190,6980,6980,6980,6980,0
20240911,092000,5998190,6980,6980,6980,6980,0
20240911,091900,5998190,6980,6980,6980,6980,0
20240911,091800,5998190,6980,6980,6980,6980,0
20240911,091700,5998190,6980,6980,6980,6980,50
20240911,091600,5649190,6980,6980,6980,6980,0
20240911,091500,5649190,6980,6980,6980,6980,189
20240911,091400,4329970,7070,7070,7070,7070,0
20240911,091300,4329970,7070,7070,7070,7070,0
20240911,091200,4329970,7070,7070,7070,7070,1
20240911,091100,4322900,6950,6950,6950,6950,0
20240911,091000,4322900,6950,6950,6950,6950,0
20240911,090900,4322900,6950,6950,6950,6950,0
20240911,090800,4322900,6950,6950,6950,6950,0
20240911,090700,4322900,6950,6950,6950,6950,400
20240911,090600,1542900,6950,6950,6950,6950,0
20240911,090500,1542900,6950,6950,6950,6950,0
20240911,090400,1542900,6950,6950,6950,6950,0
20240911,090300,1542900,6950,6950,6950,6950,0
20240911,090200,1542900,6950,6950,6950,6950,0
20240911,090100,1542900,6950,6950,6950,6950,4
20240911,090000,1515100,6950,6950,6950,6950,218