KissMeData/088130/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195500,159825730,7170,7170,7170,7170,344
20240909,195400,159825730,7170,7170,7170,7170,0
20240909,195300,159825730,7170,7170,7170,7170,0
20240909,195200,159825730,7170,7170,7170,7170,0
20240909,195100,159825730,7170,7170,7170,7170,0
20240909,195000,159825730,7170,7170,7170,7170,0
20240909,194900,159825730,7170,7170,7170,7170,0
20240909,194800,159825730,7170,7170,7170,7170,0
20240909,194700,159825730,7170,7170,7170,7170,0
20240909,194600,159825730,7170,7170,7170,7170,0
20240909,194500,159825730,7170,7170,7170,7170,0
20240909,194400,159825730,7170,7170,7170,7170,0
20240909,194300,159825730,7170,7170,7170,7170,0
20240909,194200,159825730,7170,7170,7170,7170,0
20240909,194100,159825730,7170,7170,7170,7170,0
20240909,194000,159825730,7170,7170,7170,7170,0
20240909,193900,159825730,7170,7170,7170,7170,0
20240909,193800,159825730,7170,7170,7170,7170,0
20240909,193700,159825730,7170,7170,7170,7170,0
20240909,193600,159825730,7170,7170,7170,7170,0
20240909,193500,159825730,7170,7170,7170,7170,0
20240909,193400,159825730,7170,7170,7170,7170,0
20240909,193300,159825730,7170,7170,7170,7170,0
20240909,193200,159825730,7170,7170,7170,7170,0
20240909,193100,159825730,7170,7170,7170,7170,0
20240909,193000,159825730,7170,7170,7170,7170,0
20240909,192900,159825730,7170,7170,7170,7170,0
20240909,192800,159825730,7170,7170,7170,7170,0
20240909,192700,159825730,7170,7170,7170,7170,0
20240909,192600,159825730,7170,7170,7170,7170,0
20240909,192500,159825730,7170,7170,7170,7170,344
20240909,192400,159825730,7170,7170,7170,7170,0
20240909,192300,159825730,7170,7170,7170,7170,0
20240909,192200,159825730,7170,7170,7170,7170,0
20240909,192100,159825730,7170,7170,7170,7170,0
20240909,192000,159825730,7170,7170,7170,7170,0
20240909,191900,159825730,7170,7170,7170,7170,0
20240909,191800,159825730,7170,7170,7170,7170,0
20240909,191700,159825730,7170,7170,7170,7170,0
20240909,191600,159825730,7170,7170,7170,7170,0
20240909,191500,159825730,7170,7170,7170,7170,0
20240909,191400,159825730,7170,7170,7170,7170,0
20240909,191300,159825730,7170,7170,7170,7170,0
20240909,191200,159825730,7170,7170,7170,7170,0
20240909,191100,159825730,7170,7170,7170,7170,0
20240909,191000,159825730,7170,7170,7170,7170,0
20240909,190900,159825730,7170,7170,7170,7170,0
20240909,190800,159825730,7170,7170,7170,7170,0
20240909,190700,159825730,7170,7170,7170,7170,0
20240909,190600,159825730,7170,7170,7170,7170,0
20240909,190500,159825730,7170,7170,7170,7170,0
20240909,190400,159825730,7170,7170,7170,7170,0
20240909,190300,159825730,7170,7170,7170,7170,0
20240909,190200,159825730,7170,7170,7170,7170,0
20240909,190100,159825730,7170,7170,7170,7170,0
20240909,190000,159825730,7170,7170,7170,7170,0
20240909,185900,159825730,7170,7170,7170,7170,0
20240909,185800,159825730,7170,7170,7170,7170,0
20240909,185700,159825730,7170,7170,7170,7170,0
20240909,185600,159825730,7170,7170,7170,7170,0
20240909,185500,159825730,7170,7170,7170,7170,344
20240909,185400,159825730,7170,7170,7170,7170,0
20240909,185300,159825730,7170,7170,7170,7170,0
20240909,185200,159825730,7170,7170,7170,7170,0
20240909,185100,159825730,7170,7170,7170,7170,0
20240909,185000,159825730,7170,7170,7170,7170,0
20240909,184900,159825730,7170,7170,7170,7170,0
20240909,184800,159825730,7170,7170,7170,7170,0
20240909,184700,159825730,7170,7170,7170,7170,0
20240909,184600,159825730,7170,7170,7170,7170,0
20240909,184500,159825730,7170,7170,7170,7170,0
20240909,184400,159825730,7170,7170,7170,7170,0
20240909,184300,159825730,7170,7170,7170,7170,0
20240909,184200,159825730,7170,7170,7170,7170,0
20240909,184100,159825730,7170,7170,7170,7170,0
20240909,184000,159825730,7170,7170,7170,7170,0
20240909,183900,159825730,7170,7170,7170,7170,0
20240909,183800,159825730,7170,7170,7170,7170,0
20240909,183700,159825730,7170,7170,7170,7170,0
20240909,183600,159825730,7170,7170,7170,7170,0
20240909,183500,159825730,7170,7170,7170,7170,0
20240909,183400,159825730,7170,7170,7170,7170,0
20240909,183300,159825730,7170,7170,7170,7170,0
20240909,183200,159825730,7170,7170,7170,7170,0
20240909,183100,159825730,7170,7170,7170,7170,0
20240909,183000,159825730,7170,7170,7170,7170,0
20240909,182900,159825730,7170,7170,7170,7170,0
20240909,182800,159825730,7170,7170,7170,7170,0
20240909,182700,159825730,7170,7170,7170,7170,0
20240909,182600,159825730,7170,7170,7170,7170,0
20240909,182500,159825730,7170,7170,7170,7170,344
20240909,182400,159825730,7170,7170,7170,7170,0
20240909,182300,159825730,7170,7170,7170,7170,0
20240909,182200,159825730,7170,7170,7170,7170,0
20240909,182100,159825730,7170,7170,7170,7170,0
20240909,182000,159825730,7170,7170,7170,7170,0
20240909,181900,159825730,7170,7170,7170,7170,0
20240909,181800,159825730,7170,7170,7170,7170,0
20240909,181700,159825730,7170,7170,7170,7170,0
20240909,181600,159825730,7170,7170,7170,7170,0
20240909,181500,159825730,7170,7170,7170,7170,0
20240909,181400,159825730,7170,7170,7170,7170,0
20240909,181300,159825730,7170,7170,7170,7170,0
20240909,181200,159825730,7170,7170,7170,7170,0
20240909,181100,159825730,7170,7170,7170,7170,0
20240909,181000,159825730,7170,7170,7170,7170,0
20240909,180900,159825730,7170,7170,7170,7170,0
20240909,180800,159825730,7170,7170,7170,7170,0
20240909,180700,159825730,7170,7170,7170,7170,0
20240909,180600,159825730,7170,7170,7170,7170,0
20240909,180500,159825730,7170,7170,7170,7170,0
20240909,180400,159825730,7170,7170,7170,7170,0
20240909,180300,159825730,7170,7170,7170,7170,0
20240909,180200,159825730,7170,7170,7170,7170,0
20240909,180100,159825730,7170,7170,7170,7170,0
20240909,180000,159825730,7170,7170,7170,7170,0
20240909,175900,159825730,7170,7170,7170,7170,0
20240909,175800,159825730,7170,7170,7170,7170,0
20240909,175700,159825730,7170,7170,7170,7170,0
20240909,175600,159825730,7170,7170,7170,7170,0
20240909,175500,159825730,7170,7170,7170,7170,344
20240909,175400,159825730,7170,7170,7170,7170,0
20240909,175300,159825730,7170,7170,7170,7170,0
20240909,175200,159825730,7170,7170,7170,7170,0
20240909,175100,159825730,7170,7170,7170,7170,0
20240909,175000,159825730,7170,7170,7170,7170,0
20240909,174900,159825730,7170,7170,7170,7170,0
20240909,174800,159825730,7170,7170,7170,7170,0
20240909,174700,159825730,7170,7170,7170,7170,0
20240909,174600,159825730,7170,7170,7170,7170,0
20240909,174500,159825730,7170,7170,7170,7170,0
20240909,174400,159825730,7170,7170,7170,7170,0
20240909,174300,159825730,7170,7170,7170,7170,0
20240909,174200,159825730,7170,7170,7170,7170,0
20240909,174100,159825730,7170,7170,7170,7170,0
20240909,174000,159825730,7170,7170,7170,7170,0
20240909,173900,159825730,7170,7170,7170,7170,0
20240909,173800,159825730,7170,7170,7170,7170,0
20240909,173700,159825730,7170,7170,7170,7170,0
20240909,173600,159825730,7170,7170,7170,7170,0
20240909,173500,159825730,7170,7170,7170,7170,0
20240909,173400,159825730,7170,7170,7170,7170,0
20240909,173300,159825730,7170,7170,7170,7170,0
20240909,173200,159825730,7170,7170,7170,7170,0
20240909,173100,159825730,7170,7170,7170,7170,0
20240909,173000,159825730,7170,7170,7170,7170,0
20240909,172900,159825730,7170,7170,7170,7170,0
20240909,172800,159825730,7170,7170,7170,7170,0
20240909,172700,159825730,7170,7170,7170,7170,0
20240909,172600,159825730,7170,7170,7170,7170,0
20240909,172500,159825730,7170,7170,7170,7170,344
20240909,172400,159825730,7170,7170,7170,7170,0
20240909,172300,159825730,7170,7170,7170,7170,0
20240909,172200,159825730,7170,7170,7170,7170,0
20240909,172100,159825730,7170,7170,7170,7170,0
20240909,172000,159825730,7170,7170,7170,7170,0
20240909,171900,159825730,7170,7170,7170,7170,0
20240909,171800,159825730,7170,7170,7170,7170,0
20240909,171700,159825730,7170,7170,7170,7170,0
20240909,171600,159825730,7170,7170,7170,7170,0
20240909,171500,159825730,7170,7170,7170,7170,0
20240909,171400,159825730,7170,7170,7170,7170,0
20240909,171300,159825730,7170,7170,7170,7170,0
20240909,171200,159825730,7170,7170,7170,7170,0
20240909,171100,159825730,7170,7170,7170,7170,0
20240909,171000,159825730,7170,7170,7170,7170,0
20240909,170900,159825730,7170,7170,7170,7170,0
20240909,170800,159825730,7170,7170,7170,7170,0
20240909,170700,159825730,7170,7170,7170,7170,0
20240909,170600,159825730,7170,7170,7170,7170,0
20240909,170500,159825730,7170,7170,7170,7170,0
20240909,170400,159825730,7170,7170,7170,7170,0
20240909,170300,159825730,7170,7170,7170,7170,0
20240909,170200,159825730,7170,7170,7170,7170,0
20240909,170100,159825730,7170,7170,7170,7170,0
20240909,170000,159825730,7170,7170,7170,7170,0
20240909,165900,159825730,7170,7170,7170,7170,0
20240909,165800,159825730,7170,7170,7170,7170,0
20240909,165700,159825730,7170,7170,7170,7170,0
20240909,165600,159825730,7170,7170,7170,7170,0
20240909,165500,159825730,7170,7170,7170,7170,344
20240909,165400,159825730,7170,7170,7170,7170,0
20240909,165300,159825730,7170,7170,7170,7170,0
20240909,165200,159825730,7170,7170,7170,7170,0
20240909,165100,159825730,7170,7170,7170,7170,0
20240909,165000,159825730,7170,7170,7170,7170,0
20240909,164900,159825730,7170,7170,7170,7170,0
20240909,164800,159825730,7170,7170,7170,7170,0
20240909,164700,159825730,7170,7170,7170,7170,0
20240909,164600,159825730,7170,7170,7170,7170,0
20240909,164500,159825730,7170,7170,7170,7170,0
20240909,164400,159825730,7170,7170,7170,7170,0
20240909,164300,159825730,7170,7170,7170,7170,0
20240909,164200,159825730,7170,7170,7170,7170,0
20240909,164100,159825730,7170,7170,7170,7170,0
20240909,164000,159825730,7170,7170,7170,7170,0
20240909,163900,159825730,7170,7170,7170,7170,0
20240909,163800,159825730,7170,7170,7170,7170,0
20240909,163700,159825730,7170,7170,7170,7170,0
20240909,163600,159825730,7170,7170,7170,7170,0
20240909,163500,159825730,7170,7170,7170,7170,0
20240909,163400,159825730,7170,7170,7170,7170,0
20240909,163300,159825730,7170,7170,7170,7170,0
20240909,163200,159825730,7170,7170,7170,7170,0
20240909,163100,159825730,7170,7170,7170,7170,0
20240909,163000,159825730,7170,7170,7170,7170,0
20240909,162900,159825730,7170,7170,7170,7170,0
20240909,162800,159825730,7170,7170,7170,7170,0
20240909,162700,159825730,7170,7170,7170,7170,0
20240909,162600,159825730,7170,7170,7170,7170,0
20240909,162500,159825730,7170,7170,7170,7170,344
20240909,162400,159825730,7170,7170,7170,7170,0
20240909,162300,159825730,7170,7170,7170,7170,0
20240909,162200,159825730,7170,7170,7170,7170,0
20240909,162100,159825730,7170,7170,7170,7170,0
20240909,162000,159825730,7170,7170,7170,7170,0
20240909,161900,159825730,7170,7170,7170,7170,0
20240909,161800,159825730,7170,7170,7170,7170,0
20240909,161700,159825730,7170,7170,7170,7170,0
20240909,161600,159825730,7170,7170,7170,7170,0
20240909,161500,159825730,7170,7170,7170,7170,0
20240909,161400,159825730,7170,7170,7170,7170,0
20240909,161300,159825730,7170,7170,7170,7170,0
20240909,161200,159825730,7170,7170,7170,7170,0
20240909,161100,159825730,7170,7170,7170,7170,0
20240909,161000,159825730,7170,7170,7170,7170,0
20240909,160900,159825730,7170,7170,7170,7170,0
20240909,160800,159825730,7170,7170,7170,7170,0
20240909,160700,159825730,7170,7170,7170,7170,0
20240909,160600,159825730,7170,7170,7170,7170,0
20240909,160500,159825730,7170,7170,7170,7170,0
20240909,160400,159825730,7170,7170,7170,7170,0
20240909,160300,159825730,7170,7170,7170,7170,0
20240909,160200,159825730,7170,7170,7170,7170,0
20240909,160100,159825730,7170,7170,7170,7170,0
20240909,160000,159825730,7170,7170,7170,7170,0
20240909,155900,159825730,7170,7170,7170,7170,0
20240909,155800,159825730,7170,7170,7170,7170,0
20240909,155700,159825730,7170,7170,7170,7170,0
20240909,155600,159825730,7170,7170,7170,7170,0
20240909,155500,159825730,7170,7170,7170,7170,344
20240909,155400,159825730,7170,7170,7170,7170,0
20240909,155300,159825730,7170,7170,7170,7170,0
20240909,155200,159825730,7170,7170,7170,7170,0
20240909,155100,159825730,7170,7170,7170,7170,0
20240909,155000,159825730,7170,7170,7170,7170,0
20240909,154900,159825730,7170,7170,7170,7170,0
20240909,154800,159825730,7170,7170,7170,7170,0
20240909,154700,159825730,7170,7170,7170,7170,0
20240909,154600,159825730,7170,7170,7170,7170,0
20240909,154500,159825730,7170,7170,7170,7170,0
20240909,154400,159825730,7170,7170,7170,7170,0
20240909,154300,159825730,7170,7170,7170,7170,0
20240909,154200,159825730,7170,7170,7170,7170,0
20240909,154100,159825730,7170,7170,7170,7170,0
20240909,154000,159825730,7170,7170,7170,7170,0
20240909,153900,159825730,7170,7170,7170,7170,0
20240909,153800,159825730,7170,7170,7170,7170,0
20240909,153700,159825730,7170,7170,7170,7170,0
20240909,153600,159825730,7170,7170,7170,7170,0
20240909,153500,159825730,7170,7170,7170,7170,0
20240909,153400,159825730,7170,7170,7170,7170,0
20240909,153300,159825730,7170,7170,7170,7170,0
20240909,153200,159825730,7170,7170,7170,7170,0
20240909,153100,159825730,7170,7170,7170,7170,0
20240909,153000,159825730,7170,7170,7170,7170,344
20240909,152900,157359250,7170,7170,7170,7170,0
20240909,152800,157359250,7170,7170,7170,7170,0
20240909,152700,157359250,7170,7170,7170,7170,0
20240909,152600,157359250,7170,7170,7170,7170,0
20240909,152500,157359250,7170,7170,7170,7170,0
20240909,152400,157359250,7170,7170,7170,7170,0
20240909,152300,157359250,7170,7170,7170,7170,0
20240909,152200,157359250,7170,7170,7170,7170,0
20240909,152100,157359250,7170,7170,7170,7170,0
20240909,152000,157359250,7170,7170,7170,7170,0
20240909,151900,157359250,7170,7170,7170,7170,0
20240909,151800,157359250,7170,7170,7170,7170,0
20240909,151700,157359250,7170,7150,7170,7150,101
20240909,151600,156637060,7130,7130,7130,7130,361
20240909,151500,154063130,7130,7130,7130,7130,0
20240909,151400,154063130,7130,7130,7130,7130,79
20240909,151300,153499860,7140,7140,7140,7140,1
20240909,151200,153492720,7150,7140,7150,7140,2
20240909,151100,153478430,7140,7140,7140,7140,0
20240909,151000,153478430,7140,7140,7140,7140,1
20240909,150900,153471290,7150,7150,7150,7150,0
20240909,150800,153471290,7150,7150,7150,7150,0
20240909,150700,153471290,7150,7150,7150,7150,0
20240909,150600,153471290,7150,7150,7150,7150,4
20240909,150500,153442690,7150,7140,7150,7140,70
20240909,150400,152942260,7150,7150,7150,7150,0
20240909,150300,152942260,7150,7150,7150,7150,0
20240909,150200,152942260,7150,7140,7150,7140,2
20240909,150100,152927970,7130,7140,7140,7130,500
20240909,150000,149358880,7160,7160,7160,7160,0
20240909,145900,149358880,7160,7160,7160,7160,0
20240909,145800,149358880,7160,7160,7160,7160,1
20240909,145700,149351720,7140,7140,7140,7140,4
20240909,145600,149323160,7140,7140,7140,7140,1
20240909,145500,149316020,7140,7140,7140,7140,0
20240909,145400,149316020,7140,7140,7140,7140,2
20240909,145300,149301740,7150,7150,7150,7150,0
20240909,145200,149301740,7150,7150,7150,7150,0
20240909,145100,149301740,7150,7150,7150,7150,3
20240909,145000,149280290,7170,7170,7170,7170,0
20240909,144900,149280290,7170,7170,7170,7170,0
20240909,144800,149280290,7170,7160,7170,7160,228
20240909,144700,147646270,7160,7160,7160,7160,1
20240909,144600,147639110,7140,7140,7140,7140,0
20240909,144500,147639110,7140,7140,7140,7140,0
20240909,144400,147639110,7140,7140,7140,7140,0
20240909,144300,147639110,7140,7140,7140,7140,0
20240909,144200,147639110,7140,7140,7140,7140,2
20240909,144100,147624830,7160,7160,7160,7160,0
20240909,144000,147624830,7160,7160,7160,7160,1
20240909,143900,147617670,7140,7160,7160,7140,2
20240909,143800,147603370,7140,7140,7140,7140,0
20240909,143700,147603370,7140,7140,7140,7140,0
20240909,143600,147603370,7140,7140,7140,7140,0
20240909,143500,147603370,7140,7140,7140,7140,524
20240909,143400,143862010,7160,7160,7160,7160,0
20240909,143300,143862010,7160,7160,7160,7160,0
20240909,143200,143862010,7160,7160,7160,7160,42
20240909,143100,143561290,7140,7140,7140,7140,0
20240909,143000,143561290,7140,7140,7140,7140,0
20240909,142900,143561290,7140,7140,7140,7140,0
20240909,142800,143561290,7140,7140,7140,7140,3
20240909,142700,143539870,7140,7150,7150,7140,100
20240909,142600,142825840,7180,7180,7180,7180,0
20240909,142500,142825840,7180,7180,7180,7180,0
20240909,142400,142825840,7180,7180,7180,7180,0
20240909,142300,142825840,7180,7160,7180,7160,68
20240909,142200,142338940,7150,7150,7150,7150,201
20240909,142100,140901790,7140,7140,7140,7140,101
20240909,142000,140180650,7160,7160,7160,7160,0
20240909,141900,140180650,7160,7160,7160,7160,0
20240909,141800,140180650,7160,7150,7160,7150,69
20240909,141700,139687290,7130,7130,7130,7130,15
20240909,141600,139580340,7130,7130,7130,7130,0
20240909,141500,139580340,7130,7130,7130,7130,0
20240909,141400,139580340,7130,7160,7170,7130,2695
20240909,141300,120345720,7150,7150,7150,7150,0
20240909,141200,120345720,7150,7150,7150,7150,3
20240909,141100,120324270,7180,7180,7180,7180,1
20240909,141000,120317090,7170,7170,7170,7170,54
20240909,140900,119929910,7170,7170,7170,7170,150
20240909,140800,118854410,7170,7170,7170,7170,0
20240909,140700,118854410,7170,7170,7170,7170,0
20240909,140600,118854410,7170,7120,7170,7120,69
20240909,140500,118362980,7130,7140,7140,7130,700
20240909,140400,113371580,7150,7150,7150,7150,1
20240909,140300,113364430,7140,7140,7140,7140,22
20240909,140200,113207350,7160,7160,7160,7160,101
20240909,140100,112484190,7170,7140,7170,7130,98
20240909,140000,111784490,7170,7170,7170,7170,23
20240909,135900,111619580,7160,7130,7160,7130,31
20240909,135800,111398060,7160,7160,7160,7160,3
20240909,135700,111376580,7160,7140,7160,7140,244
20240909,135600,109634400,7140,7110,7160,7110,16
20240909,135500,109520500,7100,7130,7170,7100,1474
20240909,135400,99002310,7120,7120,7130,7120,643
20240909,135300,94423130,7130,7130,7130,7120,669
20240909,135200,89659290,7130,7100,7130,7100,48
20240909,135100,89318400,7100,7100,7100,7100,0
20240909,135000,89318400,7100,7090,7100,7090,15
20240909,134900,89212040,7090,7070,7090,7070,8
20240909,134800,89155460,7070,7070,7070,7070,0
20240909,134700,89155460,7070,7070,7070,7070,0
20240909,134600,89155460,7070,7070,7070,7070,2
20240909,134500,89141320,7070,7070,7070,7070,9
20240909,134400,89077690,7070,7070,7070,7070,43
20240909,134300,88773680,7100,7070,7100,7070,697
20240909,134200,83828870,7060,7050,7060,7050,1123
20240909,134100,75900770,7060,7060,7060,7060,0
20240909,134000,75900770,7060,7060,7060,7060,0
20240909,133900,75900770,7060,7060,7060,7060,0
20240909,133800,75900770,7060,7060,7060,7060,1
20240909,133700,75893710,7020,7020,7020,7020,0
20240909,133600,75893710,7020,7020,7020,7020,0
20240909,133500,75893710,7020,7020,7020,7020,0
20240909,133400,75893710,7020,7020,7020,7020,0
20240909,133300,75893710,7020,7020,7020,7020,0
20240909,133200,75893710,7020,7020,7020,7020,0
20240909,133100,75893710,7020,7020,7020,7020,0
20240909,133000,75893710,7020,7020,7020,7020,100
20240909,132900,75191710,7030,7030,7030,7030,0
20240909,132800,75191710,7030,7030,7030,7030,519
20240909,132700,71543140,7030,7030,7030,7030,0
20240909,132600,71543140,7030,7030,7030,7030,0
20240909,132500,71543140,7030,7030,7030,7030,0
20240909,132400,71543140,7030,7030,7030,7030,0
20240909,132300,71543140,7030,7030,7030,7030,0
20240909,132200,71543140,7030,7030,7030,7030,0
20240909,132100,71543140,7030,7030,7030,7030,0
20240909,132000,71543140,7030,7030,7030,7030,19
20240909,131900,71409570,7040,7040,7040,7040,0
20240909,131800,71409570,7040,7040,7040,7040,0
20240909,131700,71409570,7040,7040,7040,7040,0
20240909,131600,71409570,7040,7040,7040,7040,300
20240909,131500,69297570,7100,7100,7100,7100,0
20240909,131400,69297570,7100,7070,7100,7070,31
20240909,131300,69078370,7060,7060,7060,7060,82
20240909,131200,68499450,7050,7050,7050,7050,30
20240909,131100,68287950,7040,7040,7040,7040,0
20240909,131000,68287950,7040,7040,7040,7040,51
20240909,130900,67928910,7000,7000,7000,7000,0
20240909,130800,67928910,7000,7000,7000,7000,0
20240909,130700,67928910,7000,7000,7000,7000,369
20240909,130600,65345910,7060,7060,7060,7060,0
20240909,130500,65345910,7060,7060,7060,7060,0
20240909,130400,65345910,7060,7060,7060,7060,0
20240909,130300,65345910,7060,7060,7060,7060,0
20240909,130200,65345910,7060,7060,7060,7060,0
20240909,130100,65345910,7060,7060,7060,7060,0
20240909,130000,65345910,7060,7060,7060,7060,0
20240909,125900,65345910,7060,7060,7060,7060,0
20240909,125800,65345910,7060,7060,7060,7060,0
20240909,125700,65345910,7060,7060,7060,7060,0
20240909,125600,65345910,7060,7060,7060,7060,0
20240909,125500,65345910,7060,7060,7060,7060,0
20240909,125400,65345910,7060,7060,7060,7060,0
20240909,125300,65345910,7060,7060,7060,7060,0
20240909,125200,65345910,7060,7060,7060,7060,0
20240909,125100,65345910,7060,7060,7060,7060,0
20240909,125000,65345910,7060,7060,7060,7060,0
20240909,124900,65345910,7060,7060,7060,7060,0
20240909,124800,65345910,7060,7060,7060,7060,0
20240909,124700,65345910,7060,7060,7060,7060,0
20240909,124600,65345910,7060,7060,7060,7060,0
20240909,124500,65345910,7060,7060,7060,7060,0
20240909,124400,65345910,7060,7060,7060,7060,0
20240909,124300,65345910,7060,7060,7060,7060,0
20240909,124200,65345910,7060,7060,7060,7060,0
20240909,124100,65345910,7060,7060,7060,7060,0
20240909,124000,65345910,7060,7060,7060,7060,0
20240909,123900,65345910,7060,7060,7060,7060,0
20240909,123800,65345910,7060,7060,7060,7060,0
20240909,123700,65345910,7060,7060,7060,7060,0
20240909,123600,65345910,7060,7060,7060,7060,0
20240909,123500,65345910,7060,7060,7060,7060,0
20240909,123400,65345910,7060,7060,7060,7060,1
20240909,123300,65338850,7060,7060,7060,7060,0
20240909,123200,65338850,7060,7060,7060,7060,0
20240909,123100,65338850,7060,7060,7060,7060,0
20240909,123000,65338850,7060,7060,7060,7060,0
20240909,122900,65338850,7060,7060,7060,7060,0
20240909,122800,65338850,7060,7060,7060,7060,0
20240909,122700,65338850,7060,7060,7060,7060,0
20240909,122600,65338850,7060,7060,7060,7060,0
20240909,122500,65338850,7060,7050,7060,7050,2
20240909,122400,65324740,7020,7020,7020,7020,0
20240909,122300,65324740,7020,7020,7020,7010,128
20240909,122200,64426200,7020,7020,7020,7020,0
20240909,122100,64426200,7020,7020,7020,7020,0
20240909,122000,64426200,7020,7020,7020,7020,0
20240909,121900,64426200,7020,7020,7020,7020,0
20240909,121800,64426200,7020,7020,7020,7020,0
20240909,121700,64426200,7020,7020,7020,7020,0
20240909,121600,64426200,7020,7020,7020,7020,0
20240909,121500,64426200,7020,7020,7020,7020,0
20240909,121400,64426200,7020,7020,7020,7020,0
20240909,121300,64426200,7020,7020,7020,7020,0
20240909,121200,64426200,7020,7010,7020,7010,203
20240909,121100,63001160,6950,6950,6950,6950,0
20240909,121000,63001160,6950,6950,6950,6950,1
20240909,120900,62994210,7000,7000,7000,7000,0
20240909,120800,62994210,7000,7000,7000,7000,100
20240909,120700,62294210,7020,7020,7020,7020,0
20240909,120600,62294210,7020,7020,7020,7020,0
20240909,120500,62294210,7020,7020,7020,7020,0
20240909,120400,62294210,7020,7020,7020,7020,0
20240909,120300,62294210,7020,7020,7020,7020,0
20240909,120200,62294210,7020,7020,7020,7020,0
20240909,120100,62294210,7020,7020,7020,7020,0
20240909,120000,62294210,7020,7020,7020,7020,0
20240909,115900,62294210,7020,7020,7020,7020,0
20240909,115800,62294210,7020,7020,7020,7020,0
20240909,115700,62294210,7020,7020,7020,7020,0
20240909,115600,62294210,7020,7020,7020,7020,0
20240909,115500,62294210,7020,7020,7020,7020,0
20240909,115400,62294210,7020,7020,7020,7020,0
20240909,115300,62294210,7020,7020,7020,7020,0
20240909,115200,62294210,7020,7020,7020,7020,0
20240909,115100,62294210,7020,7020,7020,7020,0
20240909,115000,62294210,7020,7020,7020,7020,0
20240909,114900,62294210,7020,7020,7020,7020,0
20240909,114800,62294210,7020,7020,7020,7020,0
20240909,114700,62294210,7020,7020,7020,7020,0
20240909,114600,62294210,7020,7020,7020,7020,0
20240909,114500,62294210,7020,7020,7020,7020,0
20240909,114400,62294210,7020,7020,7020,7020,0
20240909,114300,62294210,7020,7020,7020,7020,0
20240909,114200,62294210,7020,6990,7020,6980,220
20240909,114100,60756570,6990,6990,6990,6990,0
20240909,114000,60756570,6990,6980,6990,6980,3
20240909,113900,60735620,6940,6940,6940,6940,0
20240909,113800,60735620,6940,6940,6940,6940,0
20240909,113700,60735620,6940,6940,6940,6940,0
20240909,113600,60735620,6940,6940,6970,6940,22
20240909,113500,60582370,6980,6980,6980,6980,0
20240909,113400,60582370,6980,6980,6980,6980,0
20240909,113300,60582370,6980,6980,6980,6980,5
20240909,113200,60547470,6980,6980,6980,6980,0
20240909,113100,60547470,6980,6980,6980,6980,0
20240909,113000,60547470,6980,6980,6980,6980,0
20240909,112900,60547470,6980,6980,6980,6980,0
20240909,112800,60547470,6980,6980,6980,6980,0
20240909,112700,60547470,6980,6980,6980,6980,0
20240909,112600,60547470,6980,6980,6980,6980,14
20240909,112500,60449750,6990,6990,6990,6990,0
20240909,112400,60449750,6990,6990,6990,6990,0
20240909,112300,60449750,6990,6990,6990,6990,0
20240909,112200,60449750,6990,6990,6990,6990,0
20240909,112100,60449750,6990,6990,6990,6990,0
20240909,112000,60449750,6990,6990,6990,6990,0
20240909,111900,60449750,6990,6990,6990,6990,0
20240909,111800,60449750,6990,6990,6990,6990,0
20240909,111700,60449750,6990,6990,6990,6990,0
20240909,111600,60449750,6990,6990,6990,6990,0
20240909,111500,60449750,6990,6990,6990,6990,0
20240909,111400,60449750,6990,6990,6990,6990,0
20240909,111300,60449750,6990,6990,6990,6990,0
20240909,111200,60449750,6990,6990,6990,6990,0
20240909,111100,60449750,6990,6990,6990,6990,0
20240909,111000,60449750,6990,6990,6990,6990,0
20240909,110900,60449750,6990,6990,6990,6990,1
20240909,110800,60442760,6940,6940,6940,6940,0
20240909,110700,60442760,6940,6940,6940,6940,0
20240909,110600,60442760,6940,6940,6940,6940,0
20240909,110500,60442760,6940,6940,6940,6940,0
20240909,110400,60442760,6940,6940,6940,6940,0
20240909,110300,60442760,6940,6940,6940,6940,124
20240909,110200,59582200,7010,6900,7010,6900,1138
20240909,110100,51712390,6910,6910,6910,6910,0
20240909,110000,51712390,6910,6910,6910,6910,0
20240909,105900,51712390,6910,6910,6910,6910,0
20240909,105800,51712390,6910,6910,6910,6910,0
20240909,105700,51712390,6910,6910,6910,6910,1
20240909,105600,51705480,6890,6890,6890,6890,0
20240909,105500,51705480,6890,6890,6890,6890,0
20240909,105400,51705480,6890,6890,6890,6890,0
20240909,105300,51705480,6890,6890,6890,6890,0
20240909,105200,51705480,6890,6890,6890,6890,25
20240909,105100,51533230,6890,6890,6890,6890,0
20240909,105000,51533230,6890,6890,6890,6890,0
20240909,104900,51533230,6890,6890,6890,6890,0
20240909,104800,51533230,6890,6890,6890,6890,0
20240909,104700,51533230,6890,6890,6890,6890,1
20240909,104600,51526340,6870,6870,6870,6870,0
20240909,104500,51526340,6870,6870,6870,6870,0
20240909,104400,51526340,6870,6870,6870,6870,55
20240909,104300,51148490,6880,6880,6880,6880,1
20240909,104200,51141610,6840,6840,6840,6840,0
20240909,104100,51141610,6840,6860,6860,6840,133
20240909,104000,50229490,6920,6920,6920,6920,0
20240909,103900,50229490,6920,6920,6920,6920,0
20240909,103800,50229490,6920,6920,6920,6920,0
20240909,103700,50229490,6920,6920,6920,6920,0
20240909,103600,50229490,6920,6920,6920,6920,0
20240909,103500,50229490,6920,6920,6920,6920,0
20240909,103400,50229490,6920,6920,6920,6920,0
20240909,103300,50229490,6920,6920,6920,6920,0
20240909,103200,50229490,6920,6880,6920,6880,32
20240909,103100,50008930,6940,6940,6940,6940,0
20240909,103000,50008930,6940,6940,6940,6940,0
20240909,102900,50008930,6940,6940,6940,6940,0
20240909,102800,50008930,6940,6940,6940,6940,0
20240909,102700,50008930,6940,6940,6940,6940,0
20240909,102600,50008930,6940,6940,6940,6940,0
20240909,102500,50008930,6940,6940,6940,6940,0
20240909,102400,50008930,6940,6940,6940,6940,0
20240909,102300,50008930,6940,6940,6940,6940,0
20240909,102200,50008930,6940,6940,6940,6940,0
20240909,102100,50008930,6940,6940,6940,6940,0
20240909,102000,50008930,6940,6940,6940,6940,0
20240909,101900,50008930,6940,6940,6940,6940,0
20240909,101800,50008930,6940,6940,6940,6940,0
20240909,101700,50008930,6940,6940,6940,6940,0
20240909,101600,50008930,6940,6940,6940,6940,0
20240909,101500,50008930,6940,6940,6940,6940,0
20240909,101400,50008930,6940,6940,6940,6940,0
20240909,101300,50008930,6940,6940,6940,6940,0
20240909,101200,50008930,6940,6940,6940,6940,0
20240909,101100,50008930,6940,6940,6940,6940,2
20240909,101000,49995050,7020,7020,7020,7020,0
20240909,100900,49995050,7020,7020,7020,7020,0
20240909,100800,49995050,7020,7020,7020,7020,0
20240909,100700,49995050,7020,7020,7020,7020,0
20240909,100600,49995050,7020,7020,7020,7020,0
20240909,100500,49995050,7020,7020,7020,7020,0
20240909,100400,49995050,7020,7020,7020,7020,0
20240909,100300,49995050,7020,7020,7020,7020,0
20240909,100200,49995050,7020,7020,7020,7020,0
20240909,100100,49995050,7020,7020,7020,7020,0
20240909,100000,49995050,7020,7020,7020,7020,1
20240909,095900,49988030,6910,6910,6910,6910,90
20240909,095800,49366130,7000,6980,7000,6980,24
20240909,095700,49198370,7010,7010,7010,7010,0
20240909,095600,49198370,7010,7010,7010,7010,0
20240909,095500,49198370,7010,6950,7020,6950,550
20240909,095400,45343830,6870,6870,6870,6870,1
20240909,095300,45336960,6870,6870,6870,6870,0
20240909,095200,45336960,6870,6870,6870,6870,0
20240909,095100,45336960,6870,6870,6870,6870,0
20240909,095000,45336960,6870,6870,6870,6870,0
20240909,094900,45336960,6870,6870,6870,6870,0
20240909,094800,45336960,6870,6890,6890,6870,100
20240909,094700,44648910,6920,6920,6920,6920,0
20240909,094600,44648910,6920,6920,6920,6920,0
20240909,094500,44648910,6920,6890,6920,6890,70
20240909,094400,44165620,6860,6860,6860,6860,20
20240909,094300,44028420,6870,6880,6880,6870,61
20240909,094200,43609040,7010,7010,7010,7010,0
20240909,094100,43609040,7010,6910,7010,6910,25
20240909,094000,43436190,6910,6910,6910,6910,0
20240909,093900,43436190,6910,6910,6910,6910,0
20240909,093800,43436190,6910,6910,6910,6910,0
20240909,093700,43436190,6910,6910,6910,6910,1
20240909,093600,43429280,6850,6910,6930,6850,610
20240909,093500,39215190,6920,6920,6920,6920,1
20240909,093400,39208270,6950,6950,6950,6950,0
20240909,093300,39208270,6950,6950,6950,6950,1
20240909,093200,39201320,6870,6940,6940,6870,552
20240909,093100,35388290,7080,7080,7080,7080,15
20240909,093000,35282090,7180,7180,7180,7180,7
20240909,092900,35231830,7200,6970,7200,6960,684
20240909,092800,30432130,6890,6810,6900,6810,1056
20240909,092700,23150580,6810,6810,6810,6810,0
20240909,092600,23150580,6810,6810,6810,6810,18
20240909,092500,23028000,6810,6770,6810,6770,707
20240909,092400,18222610,6770,6770,6770,6770,13
20240909,092300,18134600,6740,6740,6740,6740,0
20240909,092200,18134600,6740,6740,6740,6740,193
20240909,092100,16833780,6780,6770,6780,6770,3
20240909,092000,16813460,6760,6760,6760,6760,0
20240909,091900,16813460,6760,6740,6760,6740,99
20240909,091800,16146180,6720,6720,6720,6720,76
20240909,091700,15635460,6720,6720,6720,6720,0
20240909,091600,15635460,6720,6720,6720,6720,0
20240909,091500,15635460,6720,6720,6720,6720,0
20240909,091400,15635460,6720,6720,6720,6720,475
20240909,091300,12443460,6700,6700,6700,6700,0
20240909,091200,12443460,6700,6710,6710,6700,71
20240909,091100,11967750,6710,6710,6710,6710,41
20240909,091000,11692640,6710,6700,6710,6700,78
20240909,090900,11169970,6700,6660,6710,6660,9
20240909,090800,11109850,6660,6650,6660,6650,33
20240909,090700,10890090,6650,6640,6650,6640,70
20240909,090600,10425270,6640,6650,6650,6640,30
20240909,090500,10225930,6650,6650,6650,6640,38
20240909,090400,9973400,6620,6620,6620,6620,400
20240909,090300,7325400,6620,6660,6660,6620,252
20240909,090200,5651500,6720,6730,6730,6720,10
20240909,090100,5584250,6740,6670,6740,6670,192
20240909,090000,4296840,6660,6630,6840,6630,648