KissMeData/105760/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,200600,704277580,6980,6980,6980,6980,4790
20240906,200500,704277580,6980,6980,6980,6980,0
20240906,200400,704277580,6980,6980,6980,6980,0
20240906,200300,704277580,6980,6980,6980,6980,0
20240906,200200,704277580,6980,6980,6980,6980,0
20240906,200100,704277580,6980,6980,6980,6980,0
20240906,200000,704277580,6980,6980,6980,6980,0
20240906,195900,704277580,6980,6980,6980,6980,0
20240906,195800,704277580,6980,6980,6980,6980,0
20240906,195700,704277580,6980,6980,6980,6980,0
20240906,195600,704277580,6980,6980,6980,6980,0
20240906,195500,704277580,6980,6980,6980,6980,0
20240906,195400,704277580,6980,6980,6980,6980,0
20240906,195300,704277580,6980,6980,6980,6980,0
20240906,195200,704277580,6980,6980,6980,6980,0
20240906,195100,704277580,6980,6980,6980,6980,0
20240906,195000,704277580,6980,6980,6980,6980,0
20240906,194900,704277580,6980,6980,6980,6980,0
20240906,194800,704277580,6980,6980,6980,6980,0
20240906,194700,704277580,6980,6980,6980,6980,0
20240906,194600,704277580,6980,6980,6980,6980,0
20240906,194500,704277580,6980,6980,6980,6980,0
20240906,194400,704277580,6980,6980,6980,6980,0
20240906,194300,704277580,6980,6980,6980,6980,0
20240906,194200,704277580,6980,6980,6980,6980,0
20240906,194100,704277580,6980,6980,6980,6980,0
20240906,194000,704277580,6980,6980,6980,6980,0
20240906,193900,704277580,6980,6980,6980,6980,0
20240906,193800,704277580,6980,6980,6980,6980,0
20240906,193700,704277580,6980,6980,6980,6980,0
20240906,193600,704277580,6980,6980,6980,6980,4790
20240906,193500,704277580,6980,6980,6980,6980,0
20240906,193400,704277580,6980,6980,6980,6980,0
20240906,193300,704277580,6980,6980,6980,6980,0
20240906,193200,704277580,6980,6980,6980,6980,0
20240906,193100,704277580,6980,6980,6980,6980,0
20240906,193000,704277580,6980,6980,6980,6980,0
20240906,192900,704277580,6980,6980,6980,6980,0
20240906,192800,704277580,6980,6980,6980,6980,0
20240906,192700,704277580,6980,6980,6980,6980,0
20240906,192600,704277580,6980,6980,6980,6980,0
20240906,192500,704277580,6980,6980,6980,6980,0
20240906,192400,704277580,6980,6980,6980,6980,0
20240906,192300,704277580,6980,6980,6980,6980,0
20240906,192200,704277580,6980,6980,6980,6980,0
20240906,192100,704277580,6980,6980,6980,6980,0
20240906,192000,704277580,6980,6980,6980,6980,0
20240906,191900,704277580,6980,6980,6980,6980,0
20240906,191800,704277580,6980,6980,6980,6980,0
20240906,191700,704277580,6980,6980,6980,6980,0
20240906,191600,704277580,6980,6980,6980,6980,0
20240906,191500,704277580,6980,6980,6980,6980,0
20240906,191400,704277580,6980,6980,6980,6980,0
20240906,191300,704277580,6980,6980,6980,6980,0
20240906,191200,704277580,6980,6980,6980,6980,0
20240906,191100,704277580,6980,6980,6980,6980,0
20240906,191000,704277580,6980,6980,6980,6980,0
20240906,190900,704277580,6980,6980,6980,6980,0
20240906,190800,704277580,6980,6980,6980,6980,0
20240906,190700,704277580,6980,6980,6980,6980,0
20240906,190600,704277580,6980,6980,6980,6980,4790
20240906,190500,704277580,6980,6980,6980,6980,0
20240906,190400,704277580,6980,6980,6980,6980,0
20240906,190300,704277580,6980,6980,6980,6980,0
20240906,190200,704277580,6980,6980,6980,6980,0
20240906,190100,704277580,6980,6980,6980,6980,0
20240906,190000,704277580,6980,6980,6980,6980,0
20240906,185900,704277580,6980,6980,6980,6980,0
20240906,185800,704277580,6980,6980,6980,6980,0
20240906,185700,704277580,6980,6980,6980,6980,0
20240906,185600,704277580,6980,6980,6980,6980,0
20240906,185500,704277580,6980,6980,6980,6980,0
20240906,185400,704277580,6980,6980,6980,6980,0
20240906,185300,704277580,6980,6980,6980,6980,0
20240906,185200,704277580,6980,6980,6980,6980,0
20240906,185100,704277580,6980,6980,6980,6980,0
20240906,185000,704277580,6980,6980,6980,6980,0
20240906,184900,704277580,6980,6980,6980,6980,0
20240906,184800,704277580,6980,6980,6980,6980,0
20240906,184700,704277580,6980,6980,6980,6980,0
20240906,184600,704277580,6980,6980,6980,6980,0
20240906,184500,704277580,6980,6980,6980,6980,0
20240906,184400,704277580,6980,6980,6980,6980,0
20240906,184300,704277580,6980,6980,6980,6980,0
20240906,184200,704277580,6980,6980,6980,6980,0
20240906,184100,704277580,6980,6980,6980,6980,0
20240906,184000,704277580,6980,6980,6980,6980,0
20240906,183900,704277580,6980,6980,6980,6980,0
20240906,183800,704277580,6980,6980,6980,6980,0
20240906,183700,704277580,6980,6980,6980,6980,0
20240906,183600,704277580,6980,6980,6980,6980,4790
20240906,183500,704277580,6980,6980,6980,6980,0
20240906,183400,704277580,6980,6980,6980,6980,0
20240906,183300,704277580,6980,6980,6980,6980,0
20240906,183200,704277580,6980,6980,6980,6980,0
20240906,183100,704277580,6980,6980,6980,6980,0
20240906,183000,704277580,6980,6980,6980,6980,0
20240906,182900,704277580,6980,6980,6980,6980,0
20240906,182800,704277580,6980,6980,6980,6980,0
20240906,182700,704277580,6980,6980,6980,6980,0
20240906,182600,704277580,6980,6980,6980,6980,0
20240906,182500,704277580,6980,6980,6980,6980,0
20240906,182400,704277580,6980,6980,6980,6980,0
20240906,182300,704277580,6980,6980,6980,6980,0
20240906,182200,704277580,6980,6980,6980,6980,0
20240906,182100,704277580,6980,6980,6980,6980,0
20240906,182000,704277580,6980,6980,6980,6980,0
20240906,181900,704277580,6980,6980,6980,6980,0
20240906,181800,704277580,6980,6980,6980,6980,0
20240906,181700,704277580,6980,6980,6980,6980,0
20240906,181600,704277580,6980,6980,6980,6980,0
20240906,181500,704277580,6980,6980,6980,6980,0
20240906,181400,704277580,6980,6980,6980,6980,0
20240906,181300,704277580,6980,6980,6980,6980,0
20240906,181200,704277580,6980,6980,6980,6980,0
20240906,181100,704277580,6980,6980,6980,6980,0
20240906,181000,704277580,6980,6980,6980,6980,0
20240906,180900,704277580,6980,6980,6980,6980,0
20240906,180800,704277580,6980,6980,6980,6980,0
20240906,180700,704277580,6980,6980,6980,6980,0
20240906,180600,704277580,6980,6980,6980,6980,4790
20240906,180500,704277580,6980,6980,6980,6980,0
20240906,180400,704277580,6980,6980,6980,6980,0
20240906,180300,704277580,6980,6980,6980,6980,0
20240906,180200,704277580,6980,6980,6980,6980,0
20240906,180100,704277580,6980,6980,6980,6980,0
20240906,180000,704277580,6980,6980,6980,6980,0
20240906,175900,704277580,6980,6980,6980,6980,0
20240906,175800,704277580,6980,6980,6980,6980,0
20240906,175700,704277580,6980,6980,6980,6980,0
20240906,175600,704277580,6980,6980,6980,6980,0
20240906,175500,704277580,6980,6980,6980,6980,0
20240906,175400,704277580,6980,6980,6980,6980,0
20240906,175300,704277580,6980,6980,6980,6980,0
20240906,175200,704277580,6980,6980,6980,6980,0
20240906,175100,704277580,6980,6980,6980,6980,0
20240906,175000,704277580,6980,6980,6980,6980,0
20240906,174900,704277580,6980,6980,6980,6980,0
20240906,174800,704277580,6980,6980,6980,6980,0
20240906,174700,704277580,6980,6980,6980,6980,0
20240906,174600,704277580,6980,6980,6980,6980,0
20240906,174500,704277580,6980,6980,6980,6980,0
20240906,174400,704277580,6980,6980,6980,6980,0
20240906,174300,704277580,6980,6980,6980,6980,0
20240906,174200,704277580,6980,6980,6980,6980,0
20240906,174100,704277580,6980,6980,6980,6980,0
20240906,174000,704277580,6980,6980,6980,6980,0
20240906,173900,704277580,6980,6980,6980,6980,0
20240906,173800,704277580,6980,6980,6980,6980,0
20240906,173700,704277580,6980,6980,6980,6980,0
20240906,173600,704277580,6980,6980,6980,6980,4790
20240906,173500,704277580,6980,6980,6980,6980,0
20240906,173400,704277580,6980,6980,6980,6980,0
20240906,173300,704277580,6980,6980,6980,6980,0
20240906,173200,704277580,6980,6980,6980,6980,0
20240906,173100,704277580,6980,6980,6980,6980,0
20240906,173000,704277580,6980,6980,6980,6980,0
20240906,172900,704277580,6980,6980,6980,6980,0
20240906,172800,704277580,6980,6980,6980,6980,0
20240906,172700,704277580,6980,6980,6980,6980,0
20240906,172600,704277580,6980,6980,6980,6980,0
20240906,172500,704277580,6980,6980,6980,6980,0
20240906,172400,704277580,6980,6980,6980,6980,0
20240906,172300,704277580,6980,6980,6980,6980,0
20240906,172200,704277580,6980,6980,6980,6980,0
20240906,172100,704277580,6980,6980,6980,6980,0
20240906,172000,704277580,6980,6980,6980,6980,0
20240906,171900,704277580,6980,6980,6980,6980,0
20240906,171800,704277580,6980,6980,6980,6980,0
20240906,171700,704277580,6980,6980,6980,6980,0
20240906,171600,704277580,6980,6980,6980,6980,0
20240906,171500,704277580,6980,6980,6980,6980,0
20240906,171400,704277580,6980,6980,6980,6980,0
20240906,171300,704277580,6980,6980,6980,6980,0
20240906,171200,704277580,6980,6980,6980,6980,0
20240906,171100,704277580,6980,6980,6980,6980,0
20240906,171000,704277580,6980,6980,6980,6980,0
20240906,170900,704277580,6980,6980,6980,6980,0
20240906,170800,704277580,6980,6980,6980,6980,0
20240906,170700,704277580,6980,6980,6980,6980,0
20240906,170600,704277580,6980,6980,6980,6980,4790
20240906,170500,704277580,6980,6980,6980,6980,0
20240906,170400,704277580,6980,6980,6980,6980,0
20240906,170300,704277580,6980,6980,6980,6980,0
20240906,170200,704277580,6980,6980,6980,6980,0
20240906,170100,704277580,6980,6980,6980,6980,0
20240906,170000,704277580,6980,6980,6980,6980,0
20240906,165900,704277580,6980,6980,6980,6980,0
20240906,165800,704277580,6980,6980,6980,6980,0
20240906,165700,704277580,6980,6980,6980,6980,0
20240906,165600,704277580,6980,6980,6980,6980,0
20240906,165500,704277580,6980,6980,6980,6980,0
20240906,165400,704277580,6980,6980,6980,6980,0
20240906,165300,704277580,6980,6980,6980,6980,0
20240906,165200,704277580,6980,6980,6980,6980,0
20240906,165100,704277580,6980,6980,6980,6980,0
20240906,165000,704277580,6980,6980,6980,6980,0
20240906,164900,704277580,6980,6980,6980,6980,0
20240906,164800,704277580,6980,6980,6980,6980,0
20240906,164700,704277580,6980,6980,6980,6980,0
20240906,164600,704277580,6980,6980,6980,6980,0
20240906,164500,704277580,6980,6980,6980,6980,0
20240906,164400,704277580,6980,6980,6980,6980,0
20240906,164300,704277580,6980,6980,6980,6980,0
20240906,164200,704277580,6980,6980,6980,6980,0
20240906,164100,704277580,6980,6980,6980,6980,0
20240906,164000,704277580,6980,6980,6980,6980,0
20240906,163900,704277580,6980,6980,6980,6980,0
20240906,163800,704277580,6980,6980,6980,6980,0
20240906,163700,704277580,6980,6980,6980,6980,0
20240906,163600,704277580,6980,6980,6980,6980,4790
20240906,163500,704277580,6980,6980,6980,6980,0
20240906,163400,704277580,6980,6980,6980,6980,0
20240906,163300,704277580,6980,6980,6980,6980,0
20240906,163200,704277580,6980,6980,6980,6980,0
20240906,163100,704277580,6980,6980,6980,6980,0
20240906,163000,704277580,6980,6980,6980,6980,0
20240906,162900,704277580,6980,6980,6980,6980,0
20240906,162800,704277580,6980,6980,6980,6980,0
20240906,162700,704277580,6980,6980,6980,6980,0
20240906,162600,704277580,6980,6980,6980,6980,0
20240906,162500,704277580,6980,6980,6980,6980,0
20240906,162400,704277580,6980,6980,6980,6980,0
20240906,162300,704277580,6980,6980,6980,6980,0
20240906,162200,704277580,6980,6980,6980,6980,0
20240906,162100,704277580,6980,6980,6980,6980,0
20240906,162000,704277580,6980,6980,6980,6980,0
20240906,161900,704277580,6980,6980,6980,6980,0
20240906,161800,704277580,6980,6980,6980,6980,0
20240906,161700,704277580,6980,6980,6980,6980,0
20240906,161600,704277580,6980,6980,6980,6980,0
20240906,161500,704277580,6980,6980,6980,6980,0
20240906,161400,704277580,6980,6980,6980,6980,0
20240906,161300,704277580,6980,6980,6980,6980,0
20240906,161200,704277580,6980,6980,6980,6980,0
20240906,161100,704277580,6980,6980,6980,6980,0
20240906,161000,704277580,6980,6980,6980,6980,0
20240906,160900,704277580,6980,6980,6980,6980,0
20240906,160800,704277580,6980,6980,6980,6980,0
20240906,160700,704277580,6980,6980,6980,6980,0
20240906,160600,704277580,6980,6980,6980,6980,4790
20240906,160500,704277580,6980,6980,6980,6980,0
20240906,160400,704277580,6980,6980,6980,6980,0
20240906,160300,704277580,6980,6980,6980,6980,0
20240906,160200,704277580,6980,6980,6980,6980,0
20240906,160100,704277580,6980,6980,6980,6980,0
20240906,160000,704277580,6980,6980,6980,6980,0
20240906,155900,704277580,6980,6980,6980,6980,0
20240906,155800,704277580,6980,6980,6980,6980,0
20240906,155700,704277580,6980,6980,6980,6980,0
20240906,155600,704277580,6980,6980,6980,6980,0
20240906,155500,704277580,6980,6980,6980,6980,0
20240906,155400,704277580,6980,6980,6980,6980,0
20240906,155300,704277580,6980,6980,6980,6980,0
20240906,155200,704277580,6980,6980,6980,6980,0
20240906,155100,704277580,6980,6980,6980,6980,0
20240906,155000,704277580,6980,6980,6980,6980,0
20240906,154900,704277580,6980,6980,6980,6980,0
20240906,154800,704277580,6980,6980,6980,6980,0
20240906,154700,704277580,6980,6980,6980,6980,0
20240906,154600,704277580,6980,6980,6980,6980,0
20240906,154500,704277580,6980,6980,6980,6980,0
20240906,154400,704277580,6980,6980,6980,6980,0
20240906,154300,704277580,6980,6980,6980,6980,0
20240906,154200,704277580,6980,6980,6980,6980,0
20240906,154100,704277580,6980,6980,6980,6980,0
20240906,154000,704277580,6980,6980,6980,6980,0
20240906,153900,704277580,6980,6980,6980,6980,0
20240906,153800,704277580,6980,6980,6980,6980,0
20240906,153700,704277580,6980,6980,6980,6980,0
20240906,153600,704277580,6980,6980,6980,6980,4790
20240906,153500,704277580,6980,6980,6980,6980,0
20240906,153400,704277580,6980,6980,6980,6980,0
20240906,153300,704277580,6980,6980,6980,6980,0
20240906,153200,704277580,6980,6980,6980,6980,0
20240906,153100,704277580,6980,6980,6980,6980,0
20240906,153000,704277580,6980,6980,6980,6980,4790
20240906,152900,670843380,6910,6910,6910,6910,0
20240906,152800,670843380,6910,6910,6910,6910,0
20240906,152700,670843380,6910,6910,6910,6910,0
20240906,152600,670843380,6910,6910,6910,6910,0
20240906,152500,670843380,6910,6910,6910,6910,0
20240906,152400,670843380,6910,6910,6910,6910,0
20240906,152300,670843380,6910,6910,6910,6910,0
20240906,152200,670843380,6910,6910,6910,6910,0
20240906,152100,670843380,6910,6910,6910,6910,0
20240906,152000,670843380,6910,6910,6910,6910,0
20240906,151900,670843380,6910,6890,6910,6890,22
20240906,151800,670691380,6910,6900,6910,6900,93
20240906,151700,670049600,6900,6890,6900,6890,685
20240906,151600,665329730,6890,6870,6910,6870,1085
20240906,151500,657855680,6870,6870,6870,6870,36
20240906,151400,657608360,6870,6870,6870,6870,6
20240906,151300,657567140,6860,6870,6870,6860,84
20240906,151200,656990300,6870,6880,6880,6870,589
20240906,151100,652938010,6880,6900,6900,6880,203
20240906,151000,651541310,6900,6900,6900,6900,50
20240906,150900,651196310,6900,6900,6900,6900,1
20240906,150800,651189410,6880,6880,6880,6880,53
20240906,150700,650824770,6880,6890,6900,6880,232
20240906,150600,649228400,6890,6890,6890,6890,0
20240906,150500,649228400,6890,6890,6890,6890,1
20240906,150400,649221510,6900,6900,6900,6900,1000
20240906,150300,642321510,6890,6900,6900,6860,1121
20240906,150200,634593730,6890,6890,6890,6880,740
20240906,150100,629497450,6890,6880,6890,6880,56
20240906,150000,629112160,6880,6880,6880,6880,65
20240906,145900,628664960,6880,6850,6880,6850,19
20240906,145800,628534750,6880,6860,6880,6860,12
20240906,145700,628452400,6860,6870,6870,6860,697
20240906,145600,623670910,6870,6880,6880,6870,100
20240906,145500,622983840,6900,6900,6900,6900,4
20240906,145400,622956240,6900,6890,6900,6890,16
20240906,145300,622845980,6890,6890,6890,6890,0
20240906,145200,622845980,6890,6880,6890,6880,4
20240906,145100,622818440,6870,6850,6870,6850,476
20240906,145000,619552320,6850,6850,6850,6850,1000
20240906,144900,612702320,6850,6850,6850,6850,14
20240906,144800,612606420,6860,6860,6860,6860,20
20240906,144700,612469220,6860,6860,6860,6860,10
20240906,144600,612400620,6850,6850,6850,6850,0
20240906,144500,612400620,6850,6850,6850,6850,169
20240906,144400,611242970,6860,6860,6860,6860,0
20240906,144300,611242970,6860,6860,6860,6860,2
20240906,144200,611229250,6850,6850,6850,6850,0
20240906,144100,611229250,6850,6850,6850,6850,11
20240906,144000,611153900,6870,6870,6870,6870,2
20240906,143900,611140160,6870,6850,6870,6850,356
20240906,143800,608701540,6870,6860,6870,6860,53
20240906,143700,608337940,6870,6870,6870,6850,217
20240906,143600,606851200,6870,6860,6870,6850,16
20240906,143500,606741420,6860,6870,6870,6860,2
20240906,143400,606727690,6870,6860,6870,6860,53
20240906,143300,606364010,6870,6870,6870,6870,100
20240906,143200,605677010,6870,6870,6870,6870,1
20240906,143100,605670140,6880,6870,6880,6860,167
20240906,143000,604522900,6870,6870,6870,6870,8
20240906,142900,604467940,6870,6860,6870,6860,67
20240906,142800,604008300,6860,6870,6870,6860,163
20240906,142700,602889790,6890,6890,6890,6890,0
20240906,142600,602889790,6890,6890,6890,6890,0
20240906,142500,602889790,6890,6860,6890,6860,560
20240906,142400,599048130,6880,6870,6880,6870,1500
20240906,142300,588728230,6860,6860,6860,6860,30
20240906,142200,588522430,6880,6850,6880,6850,461
20240906,142100,585364550,6840,6870,6870,6840,122
20240906,142000,584529640,6860,6870,6870,6860,81
20240906,141900,583973180,6850,6860,6870,6850,121
20240906,141800,583142200,6850,6850,6870,6850,650
20240906,141700,578689660,6830,6840,6860,6830,1758
20240906,141600,566649370,6840,6840,6870,6830,165
20240906,141500,565520670,6870,6870,6870,6840,3279
20240906,141400,543051630,6870,6890,6890,6870,2264
20240906,141300,527485810,6920,6920,6920,6920,0
20240906,141200,527485810,6920,6920,6920,6920,102
20240906,141100,526779970,6920,6920,6920,6920,4
20240906,141000,526752290,6920,6920,6920,6920,13
20240906,140900,526662330,6880,6890,6890,6880,395
20240906,140800,523943530,6890,6900,6900,6890,202
20240906,140700,522551740,6930,6930,6930,6930,20
20240906,140600,522413140,6930,6930,6930,6930,1
20240906,140500,522406210,6930,6930,6930,6880,1925
20240906,140400,509145830,6930,6930,6930,6930,3
20240906,140300,509125040,6920,6920,6920,6920,0
20240906,140200,509125040,6920,6940,6940,6900,236
20240906,140100,507496500,6910,6950,6950,6910,185
20240906,140000,506218110,6950,6930,6950,6910,481
20240906,135900,502882540,6940,6940,6940,6940,0
20240906,135800,502882540,6940,6930,6940,6930,3
20240906,135700,502861740,6940,6940,6940,6940,0
20240906,135600,502861740,6940,6940,6940,6940,0
20240906,135500,502861740,6940,6940,6940,6940,20
20240906,135400,502722940,6950,6940,6950,6940,20
20240906,135300,502584130,6940,6930,6940,6930,13
20240906,135200,502493960,6930,6930,6930,6930,3
20240906,135100,502473170,6920,6920,6920,6920,1
20240906,135000,502466250,6930,6930,6930,6930,6
20240906,134900,502424670,6930,6930,6930,6930,0
20240906,134800,502424670,6930,6930,6930,6930,8
20240906,134700,502369230,6930,6920,6930,6920,32
20240906,134600,502147550,6920,6900,6920,6900,142
20240906,134500,501167710,6910,6910,6920,6910,354
20240906,134400,498721560,6920,6920,6920,6920,121
20240906,134300,497884240,6930,6930,6930,6920,77
20240906,134200,497351320,6930,6920,6930,6920,22
20240906,134100,497199060,6920,6920,6920,6920,20
20240906,134000,497060660,6910,6910,6910,6910,0
20240906,133900,497060660,6910,6920,6920,6910,30
20240906,133800,496853110,6930,6930,6930,6930,0
20240906,133700,496853110,6930,6930,6930,6930,0
20240906,133600,496853110,6930,6930,6930,6930,1
20240906,133500,496846180,6930,6920,6930,6920,5
20240906,133400,496811570,6910,6930,6930,6910,104
20240906,133300,496092010,6930,6930,6930,6930,19
20240906,133200,495960340,6950,6940,6950,6940,5
20240906,133100,495925620,6930,6930,6930,6930,2
20240906,133000,495911760,6970,6970,6970,6970,0
20240906,132900,495911760,6970,6970,6980,6970,102
20240906,132800,495200810,6920,6900,6980,6880,1105
20240906,132700,487559480,6910,6910,6910,6910,2
20240906,132600,487545660,6930,6900,6930,6880,606
20240906,132500,483369300,6930,6930,6930,6930,553
20240906,132400,479537010,6930,6930,6930,6930,3
20240906,132300,479516220,6900,6900,6900,6900,1
20240906,132200,479509320,6900,6900,6930,6890,102
20240906,132100,478805500,6930,6930,6930,6930,0
20240906,132000,478805500,6930,6930,6930,6930,0
20240906,131900,478805500,6930,6920,6930,6870,1847
20240906,131800,466082470,6920,6920,6920,6920,1
20240906,131700,466075550,6920,6920,6920,6920,21
20240906,131600,465930230,6920,6920,6920,6920,0
20240906,131500,465930230,6920,6920,6920,6920,0
20240906,131400,465930230,6920,6920,6920,6920,26
20240906,131300,465750310,6920,6920,6920,6920,0
20240906,131200,465750310,6920,6920,6920,6920,0
20240906,131100,465750310,6920,6910,6920,6910,245
20240906,131000,464055360,6900,6900,6910,6900,5
20240906,130900,464020840,6900,6920,6920,6900,6
20240906,130800,463979340,6920,6920,6920,6920,0
20240906,130700,463979340,6920,6920,6920,6920,0
20240906,130600,463979340,6920,6910,6920,6900,478
20240906,130500,460678320,6920,6920,6920,6920,313
20240906,130400,458512360,6930,6930,6930,6930,0
20240906,130300,458512360,6930,6930,6930,6930,0
20240906,130200,458512360,6930,6930,6930,6930,0
20240906,130100,458512360,6930,6930,6930,6930,70
20240906,130000,458027260,6950,6940,6950,6940,37
20240906,125900,457770130,6940,6940,6940,6940,12
20240906,125800,457686850,6950,6950,6950,6950,56
20240906,125700,457297650,6940,6960,6960,6940,30
20240906,125600,457088890,6950,6940,6950,6940,28
20240906,125500,456894300,6930,6920,6930,6920,30
20240906,125400,456686600,6940,6940,6940,6940,9
20240906,125300,456624140,6920,6920,6920,6920,0
20240906,125200,456624140,6920,6920,6920,6920,0
20240906,125100,456624140,6920,6920,6920,6920,0
20240906,125000,456624140,6920,6920,6920,6920,0
20240906,124900,456624140,6920,6940,6940,6920,399
20240906,124800,453861790,6940,6940,6940,6940,1
20240906,124700,453854850,6940,6940,6940,6940,0
20240906,124600,453854850,6940,6940,6940,6940,10
20240906,124500,453785450,6940,6940,6940,6940,1
20240906,124400,453778510,6940,6940,6940,6940,0
20240906,124300,453778510,6940,6940,6940,6940,1
20240906,124200,453771570,6910,6910,6910,6910,0
20240906,124100,453771570,6910,6910,6910,6910,0
20240906,124000,453771570,6910,6910,6910,6910,0
20240906,123900,453771570,6910,6910,6910,6910,0
20240906,123800,453771570,6910,6910,6910,6910,0
20240906,123700,453771570,6910,6910,6910,6910,0
20240906,123600,453771570,6910,6930,6930,6910,51
20240906,123500,453418600,6930,6930,6930,6930,0
20240906,123400,453418600,6930,6930,6930,6930,1
20240906,123300,453411670,6930,6930,6930,6930,20
20240906,123200,453273070,6930,6930,6930,6930,8
20240906,123100,453217630,6930,6940,6940,6930,25
20240906,123000,453044330,6950,6950,6950,6950,0
20240906,122900,453044330,6950,6950,6950,6950,0
20240906,122800,453044330,6950,6950,6950,6950,0
20240906,122700,453044330,6950,6950,6950,6950,1
20240906,122600,453037380,6930,6930,6930,6930,1
20240906,122500,453030450,6930,6930,6930,6930,0
20240906,122400,453030450,6930,6960,6960,6930,21
20240906,122300,452884320,6970,6970,6970,6970,80
20240906,122200,452326720,6980,6980,6980,6980,10
20240906,122100,452256920,6980,6980,6980,6980,30
20240906,122000,452047520,6980,6980,6980,6980,80
20240906,121900,451489120,6980,6980,6980,6980,320
20240906,121800,449255520,6980,6980,6980,6980,7
20240906,121700,449206660,6990,6990,6990,6990,0
20240906,121600,449206660,6990,6990,6990,6990,400
20240906,121500,446410660,6990,6970,6990,6970,200
20240906,121400,445013980,6980,6980,6980,6980,0
20240906,121300,445013980,6980,6980,6980,6980,0
20240906,121200,445013980,6980,6950,6980,6950,53
20240906,121100,444645070,6950,6950,6950,6950,61
20240906,121000,444221120,6950,6940,6950,6910,20
20240906,120900,444082710,6940,6920,6940,6920,296
20240906,120800,442029870,6910,6910,6910,6910,1
20240906,120700,442022960,6890,6890,6890,6890,0
20240906,120600,442022960,6890,6890,6890,6890,17
20240906,120500,441905830,6890,6890,6890,6890,100
20240906,120400,441216830,6900,6900,6900,6900,0
20240906,120300,441216830,6900,6900,6900,6900,0
20240906,120200,441216830,6900,6900,6900,6900,2
20240906,120100,441203030,6900,6900,6900,6900,15
20240906,120000,441099530,6900,6920,6920,6890,565
20240906,115900,437201230,6920,6920,6920,6920,0
20240906,115800,437201230,6920,6920,6920,6920,0
20240906,115700,437201230,6920,6920,6920,6920,0
20240906,115600,437201230,6920,6920,6920,6920,0
20240906,115500,437201230,6920,6920,6920,6920,0
20240906,115400,437201230,6920,6920,6920,6920,0
20240906,115300,437201230,6920,6920,6920,6920,300
20240906,115200,435125230,6890,6910,6920,6890,197
20240906,115100,433766250,6880,6890,6890,6880,1088
20240906,115000,426277550,6900,6900,6900,6900,1
20240906,114900,426270650,6900,6900,6900,6900,231
20240906,114800,424676750,6910,6910,6910,6910,0
20240906,114700,424676750,6910,6890,6910,6890,2
20240906,114600,424662950,6910,6910,6910,6910,300
20240906,114500,422589950,6890,6890,6890,6890,120
20240906,114400,421763150,6890,6890,6890,6890,300
20240906,114300,419696150,6890,6890,6900,6890,201
20240906,114200,418310260,6900,6900,6900,6900,7
20240906,114100,418261960,6890,6890,6890,6890,315
20240906,114000,416091610,6910,6920,6920,6910,36
20240906,113900,415842790,6920,6900,6920,6890,80
20240906,113800,415291300,6900,6920,6920,6900,1544
20240906,113700,404631710,6920,6920,6920,6920,0
20240906,113600,404631710,6920,6920,6920,6920,62
20240906,113500,404202670,6920,6930,6930,6920,178
20240906,113400,402970900,6920,6920,6920,6920,12
20240906,113300,402887860,6920,6920,6920,6920,57
20240906,113200,402493420,6930,6930,6930,6930,50
20240906,113100,402146920,6920,6920,6920,6920,106
20240906,113000,401413400,6920,6920,6920,6920,0
20240906,112900,401413400,6920,6930,6930,6920,54
20240906,112800,401039680,6930,6930,6930,6930,2
20240906,112700,401025820,6950,6920,6950,6920,2
20240906,112600,401011950,6920,6920,6920,6920,175
20240906,112500,399800950,6920,6930,6930,6920,118
20240906,112400,398984370,6930,6940,6940,6930,158
20240906,112300,397889420,6940,6940,6940,6940,142
20240906,112200,396903940,6940,6940,6940,6940,1
20240906,112100,396897000,6960,6960,6960,6960,1
20240906,112000,396890040,6920,6920,6920,6920,0
20240906,111900,396890040,6920,6950,6950,6920,430
20240906,111800,393909070,6960,6930,6960,6930,15
20240906,111700,393804740,6950,6930,6950,6930,41
20240906,111600,393519810,6930,6970,6970,6930,1041
20240906,111500,386286210,6970,6970,6970,6970,200
20240906,111400,384892210,6970,6970,6970,6970,5
20240906,111300,384857360,6990,6990,6990,6990,1
20240906,111200,384850370,6970,6980,6980,6970,283
20240906,111100,382876770,7010,7000,7010,6990,388
20240906,111000,380162610,7030,7030,7030,7030,0
20240906,110900,380162610,7030,7030,7030,7030,0
20240906,110800,380162610,7030,7030,7030,7030,0
20240906,110700,380162610,7030,7030,7030,7030,0
20240906,110600,380162610,7030,7030,7030,7030,0
20240906,110500,380162610,7030,7030,7030,7030,8
20240906,110400,380106370,7030,7030,7030,7030,0
20240906,110300,380106370,7030,7030,7030,7030,0
20240906,110200,380106370,7030,7030,7030,7030,0
20240906,110100,380106370,7030,7020,7030,7020,301
20240906,110000,377993340,7020,7020,7020,7020,0
20240906,105900,377993340,7020,7020,7020,7020,0
20240906,105800,377993340,7020,7020,7020,7020,0
20240906,105700,377993340,7020,7020,7020,7020,0
20240906,105600,377993340,7020,6980,7020,6980,119
20240906,105500,377162680,6990,7030,7030,6990,142
20240906,105400,376168210,7020,7020,7020,7020,91
20240906,105300,375529390,7020,7010,7020,7010,431
20240906,105200,372503780,7020,7000,7020,7000,5
20240906,105100,372468730,7000,7000,7000,7000,30
20240906,105000,372258730,7000,7000,7000,7000,2
20240906,104900,372244730,7000,7000,7000,7000,14
20240906,104800,372146730,7000,6990,7000,6990,96
20240906,104700,371475380,6990,6990,6990,6990,2
20240906,104600,371461400,6980,6980,6980,6980,0
20240906,104500,371461400,6980,6980,6980,6980,0
20240906,104400,371461400,6980,6980,6980,6980,0
20240906,104300,371461400,6980,6980,6980,6980,0
20240906,104200,371461400,6980,6980,6980,6980,22
20240906,104100,371307840,6970,6970,6970,6970,0
20240906,104000,371307840,6970,6970,6970,6970,0
20240906,103900,371307840,6970,6970,6970,6970,0
20240906,103800,371307840,6970,6970,6970,6970,896
20240906,103700,365062720,6960,6960,6960,6960,0
20240906,103600,365062720,6960,6960,6960,6960,0
20240906,103500,365062720,6960,6960,6960,6960,0
20240906,103400,365062720,6960,6960,6960,6960,0
20240906,103300,365062720,6960,6960,6960,6960,0
20240906,103200,365062720,6960,7000,7000,6960,941
20240906,103100,358499560,7010,7010,7010,7010,10
20240906,103000,358429460,7090,6980,7090,6980,508
20240906,102900,354844530,6980,6970,6980,6970,24
20240906,102800,354677230,6970,6970,6970,6970,1
20240906,102700,354670260,6960,6960,6960,6960,0
20240906,102600,354670260,6960,6970,6970,6960,15
20240906,102500,354565760,6970,6990,6990,6970,19
20240906,102400,354433030,6970,6990,7000,6970,74
20240906,102300,353915870,6990,6980,6990,6980,316
20240906,102200,351710180,6980,6970,6980,6970,128
20240906,102100,350817180,6970,6970,6970,6970,10
20240906,102000,350747480,6970,6970,6970,6970,0
20240906,101900,350747480,6970,6950,6970,6950,13
20240906,101800,350657100,6940,6940,6940,6940,1
20240906,101700,350650160,6950,6940,6950,6920,121
20240906,101600,349809510,6920,6920,6920,6920,0
20240906,101500,349809510,6920,6940,6940,6920,146
20240906,101400,348799160,6940,6930,6940,6930,2
20240906,101300,348785290,6910,6920,6920,6910,2
20240906,101200,348771460,6910,6910,6910,6910,220
20240906,101100,347251260,6910,6910,6910,6910,0
20240906,101000,347251260,6910,6920,6930,6910,456
20240906,100900,344094790,6910,6930,6930,6910,9441
20240906,100800,278836090,6940,6940,6950,6930,929
20240906,100700,272390700,6940,6950,6950,6940,1055
20240906,100600,265067610,6990,6940,6990,6940,1291
20240906,100500,256107970,6940,6960,6960,6940,882
20240906,100400,249970580,6970,6970,6970,6970,1
20240906,100300,249963610,6960,6960,6960,6960,100
20240906,100200,249267610,6960,6970,6970,6960,205
20240906,100100,247840620,6970,6980,6980,6970,591
20240906,100000,243720890,7000,6990,7000,6970,25
20240906,095900,243546070,7000,7000,7000,7000,75
20240906,095800,243021070,7010,7010,7010,7010,0
20240906,095700,243021070,7010,6980,7010,6980,7
20240906,095600,242972180,6980,6990,6990,6980,25
20240906,095500,242797670,6980,6980,7030,6970,182
20240906,095400,241525050,6980,6980,6980,6980,80
20240906,095300,240966650,6990,6980,6990,6940,2171
20240906,095200,225893400,6950,6990,7000,6950,955
20240906,095100,219245410,6970,6970,6970,6970,0
20240906,095000,219245410,6970,6990,6990,6970,2
20240906,094900,219231450,6990,7000,7000,6990,180
20240906,094800,217972350,7000,6960,7000,6960,639
20240906,094700,213520810,6960,7000,7000,6960,5
20240906,094600,213485890,7000,6990,7000,6950,1952
20240906,094500,199841510,6950,6970,6970,6950,2884
20240906,094400,179790280,6970,6990,6990,6970,176
20240906,094300,178563360,7000,7000,7000,7000,1
20240906,094200,178556360,6990,6970,7000,6970,27
20240906,094100,178367930,6970,6990,6990,6970,2
20240906,094000,178353970,6990,6990,7000,6990,132
20240906,093900,177430170,6980,6980,6980,6980,1
20240906,093800,177423190,7000,6970,7000,6940,1002
20240906,093700,170457200,6950,6970,6970,6950,306
20240906,093600,168330240,6960,6960,7000,6950,967
20240906,093500,161601590,6970,7010,7010,6960,1915
20240906,093400,148248410,6990,6990,6990,6990,29
20240906,093300,148045700,7000,6990,7000,6990,327
20240906,093200,145757750,7000,7040,7040,6980,7456
20240906,093100,93494580,7060,7060,7060,7050,403
20240906,093000,90651240,7080,7080,7080,7080,64
20240906,092900,90198120,7080,7080,7080,7080,5
20240906,092800,90162720,7080,7080,7080,7080,2
20240906,092700,90148560,7080,7040,7080,7040,260
20240906,092600,88315360,7050,7080,7080,7050,146
20240906,092500,87285760,7080,7080,7090,7040,1956
20240906,092400,73482700,7070,7070,7070,7070,0
20240906,092300,73482700,7070,7100,7100,7070,310
20240906,092200,71282000,7080,7110,7110,7080,1311
20240906,092100,61977490,7110,7120,7120,7100,1009
20240906,092000,54803910,7120,7120,7120,7120,1
20240906,091900,54796790,7140,7140,7140,7140,150
20240906,091800,53725790,7140,7150,7150,7110,1961
20240906,091700,39746370,7200,7190,7200,7190,782
20240906,091600,34121550,7190,7190,7190,7190,687
20240906,091500,29182020,7200,7200,7200,7200,0
20240906,091400,29182020,7200,7200,7200,7200,0
20240906,091300,29182020,7200,7180,7200,7170,214
20240906,091200,27647550,7170,7170,7170,7170,330
20240906,091100,25281450,7170,7160,7170,7160,176
20240906,091000,24019540,7160,7160,7160,7160,0
20240906,090900,24019540,7160,7160,7160,7160,10
20240906,090800,23947940,7160,7200,7200,7160,44
20240906,090700,23631300,7110,7170,7190,7110,1599
20240906,090600,12195070,7200,7200,7200,7200,469
20240906,090500,8818270,7190,7170,7190,7170,27
20240906,090400,8624160,7190,7190,7190,7190,40
20240906,090300,8336560,7200,7200,7200,7200,206
20240906,090200,6853360,7200,7200,7200,7200,5
20240906,090100,6817360,7200,7160,7200,7160,366
20240906,090000,4195760,7160,7160,7160,7160,586