KissMeData/105760/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,200700,281393160,6890,6890,6890,6890,608
20240911,200600,281393160,6890,6890,6890,6890,0
20240911,200500,281393160,6890,6890,6890,6890,0
20240911,200400,281393160,6890,6890,6890,6890,0
20240911,200300,281393160,6890,6890,6890,6890,0
20240911,200200,281393160,6890,6890,6890,6890,0
20240911,200100,281393160,6890,6890,6890,6890,0
20240911,200000,281393160,6890,6890,6890,6890,0
20240911,195900,281393160,6890,6890,6890,6890,0
20240911,195800,281393160,6890,6890,6890,6890,0
20240911,195700,281393160,6890,6890,6890,6890,0
20240911,195600,281393160,6890,6890,6890,6890,0
20240911,195500,281393160,6890,6890,6890,6890,0
20240911,195400,281393160,6890,6890,6890,6890,0
20240911,195300,281393160,6890,6890,6890,6890,0
20240911,195200,281393160,6890,6890,6890,6890,0
20240911,195100,281393160,6890,6890,6890,6890,0
20240911,195000,281393160,6890,6890,6890,6890,0
20240911,194900,281393160,6890,6890,6890,6890,0
20240911,194800,281393160,6890,6890,6890,6890,0
20240911,194700,281393160,6890,6890,6890,6890,0
20240911,194600,281393160,6890,6890,6890,6890,0
20240911,194500,281393160,6890,6890,6890,6890,0
20240911,194400,281393160,6890,6890,6890,6890,0
20240911,194300,281393160,6890,6890,6890,6890,0
20240911,194200,281393160,6890,6890,6890,6890,0
20240911,194100,281393160,6890,6890,6890,6890,0
20240911,194000,281393160,6890,6890,6890,6890,0
20240911,193900,281393160,6890,6890,6890,6890,0
20240911,193800,281393160,6890,6890,6890,6890,0
20240911,193700,281393160,6890,6890,6890,6890,608
20240911,193600,281393160,6890,6890,6890,6890,0
20240911,193500,281393160,6890,6890,6890,6890,0
20240911,193400,281393160,6890,6890,6890,6890,0
20240911,193300,281393160,6890,6890,6890,6890,0
20240911,193200,281393160,6890,6890,6890,6890,0
20240911,193100,281393160,6890,6890,6890,6890,0
20240911,193000,281393160,6890,6890,6890,6890,0
20240911,192900,281393160,6890,6890,6890,6890,0
20240911,192800,281393160,6890,6890,6890,6890,0
20240911,192700,281393160,6890,6890,6890,6890,0
20240911,192600,281393160,6890,6890,6890,6890,0
20240911,192500,281393160,6890,6890,6890,6890,0
20240911,192400,281393160,6890,6890,6890,6890,0
20240911,192300,281393160,6890,6890,6890,6890,0
20240911,192200,281393160,6890,6890,6890,6890,0
20240911,192100,281393160,6890,6890,6890,6890,0
20240911,192000,281393160,6890,6890,6890,6890,0
20240911,191900,281393160,6890,6890,6890,6890,0
20240911,191800,281393160,6890,6890,6890,6890,0
20240911,191700,281393160,6890,6890,6890,6890,0
20240911,191600,281393160,6890,6890,6890,6890,0
20240911,191500,281393160,6890,6890,6890,6890,0
20240911,191400,281393160,6890,6890,6890,6890,0
20240911,191300,281393160,6890,6890,6890,6890,0
20240911,191200,281393160,6890,6890,6890,6890,0
20240911,191100,281393160,6890,6890,6890,6890,0
20240911,191000,281393160,6890,6890,6890,6890,0
20240911,190900,281393160,6890,6890,6890,6890,0
20240911,190800,281393160,6890,6890,6890,6890,0
20240911,190700,281393160,6890,6890,6890,6890,608
20240911,190600,281393160,6890,6890,6890,6890,0
20240911,190500,281393160,6890,6890,6890,6890,0
20240911,190400,281393160,6890,6890,6890,6890,0
20240911,190300,281393160,6890,6890,6890,6890,0
20240911,190200,281393160,6890,6890,6890,6890,0
20240911,190100,281393160,6890,6890,6890,6890,0
20240911,190000,281393160,6890,6890,6890,6890,0
20240911,185900,281393160,6890,6890,6890,6890,0
20240911,185800,281393160,6890,6890,6890,6890,0
20240911,185700,281393160,6890,6890,6890,6890,0
20240911,185600,281393160,6890,6890,6890,6890,0
20240911,185500,281393160,6890,6890,6890,6890,0
20240911,185400,281393160,6890,6890,6890,6890,0
20240911,185300,281393160,6890,6890,6890,6890,0
20240911,185200,281393160,6890,6890,6890,6890,0
20240911,185100,281393160,6890,6890,6890,6890,0
20240911,185000,281393160,6890,6890,6890,6890,0
20240911,184900,281393160,6890,6890,6890,6890,0
20240911,184800,281393160,6890,6890,6890,6890,0
20240911,184700,281393160,6890,6890,6890,6890,0
20240911,184600,281393160,6890,6890,6890,6890,0
20240911,184500,281393160,6890,6890,6890,6890,0
20240911,184400,281393160,6890,6890,6890,6890,0
20240911,184300,281393160,6890,6890,6890,6890,0
20240911,184200,281393160,6890,6890,6890,6890,0
20240911,184100,281393160,6890,6890,6890,6890,0
20240911,184000,281393160,6890,6890,6890,6890,0
20240911,183900,281393160,6890,6890,6890,6890,0
20240911,183800,281393160,6890,6890,6890,6890,0
20240911,183700,281393160,6890,6890,6890,6890,608
20240911,183600,281393160,6890,6890,6890,6890,0
20240911,183500,281393160,6890,6890,6890,6890,0
20240911,183400,281393160,6890,6890,6890,6890,0
20240911,183300,281393160,6890,6890,6890,6890,0
20240911,183200,281393160,6890,6890,6890,6890,0
20240911,183100,281393160,6890,6890,6890,6890,0
20240911,183000,281393160,6890,6890,6890,6890,0
20240911,182900,281393160,6890,6890,6890,6890,0
20240911,182800,281393160,6890,6890,6890,6890,0
20240911,182700,281393160,6890,6890,6890,6890,0
20240911,182600,281393160,6890,6890,6890,6890,0
20240911,182500,281393160,6890,6890,6890,6890,0
20240911,182400,281393160,6890,6890,6890,6890,0
20240911,182300,281393160,6890,6890,6890,6890,0
20240911,182200,281393160,6890,6890,6890,6890,0
20240911,182100,281393160,6890,6890,6890,6890,0
20240911,182000,281393160,6890,6890,6890,6890,0
20240911,181900,281393160,6890,6890,6890,6890,0
20240911,181800,281393160,6890,6890,6890,6890,0
20240911,181700,281393160,6890,6890,6890,6890,0
20240911,181600,281393160,6890,6890,6890,6890,0
20240911,181500,281393160,6890,6890,6890,6890,0
20240911,181400,281393160,6890,6890,6890,6890,0
20240911,181300,281393160,6890,6890,6890,6890,0
20240911,181200,281393160,6890,6890,6890,6890,0
20240911,181100,281393160,6890,6890,6890,6890,0
20240911,181000,281393160,6890,6890,6890,6890,0
20240911,180900,281393160,6890,6890,6890,6890,0
20240911,180800,281393160,6890,6890,6890,6890,0
20240911,180700,281393160,6890,6890,6890,6890,608
20240911,180600,281393160,6890,6890,6890,6890,0
20240911,180500,281393160,6890,6890,6890,6890,0
20240911,180400,281393160,6890,6890,6890,6890,0
20240911,180300,281393160,6890,6890,6890,6890,0
20240911,180200,281393160,6890,6890,6890,6890,0
20240911,180100,281393160,6890,6890,6890,6890,0
20240911,180000,281393160,6890,6890,6890,6890,0
20240911,175900,281393160,6890,6890,6890,6890,0
20240911,175800,281393160,6890,6890,6890,6890,0
20240911,175700,281393160,6890,6890,6890,6890,0
20240911,175600,281393160,6890,6890,6890,6890,0
20240911,175500,281393160,6890,6890,6890,6890,0
20240911,175400,281393160,6890,6890,6890,6890,0
20240911,175300,281393160,6890,6890,6890,6890,0
20240911,175200,281393160,6890,6890,6890,6890,0
20240911,175100,281393160,6890,6890,6890,6890,0
20240911,175000,281393160,6890,6890,6890,6890,0
20240911,174900,281393160,6890,6890,6890,6890,0
20240911,174800,281393160,6890,6890,6890,6890,0
20240911,174700,281393160,6890,6890,6890,6890,0
20240911,174600,281393160,6890,6890,6890,6890,0
20240911,174500,281393160,6890,6890,6890,6890,0
20240911,174400,281393160,6890,6890,6890,6890,0
20240911,174300,281393160,6890,6890,6890,6890,0
20240911,174200,281393160,6890,6890,6890,6890,0
20240911,174100,281393160,6890,6890,6890,6890,0
20240911,174000,281393160,6890,6890,6890,6890,0
20240911,173900,281393160,6890,6890,6890,6890,0
20240911,173800,281393160,6890,6890,6890,6890,0
20240911,173700,281393160,6890,6890,6890,6890,608
20240911,173600,281393160,6890,6890,6890,6890,0
20240911,173500,281393160,6890,6890,6890,6890,0
20240911,173400,281393160,6890,6890,6890,6890,0
20240911,173300,281393160,6890,6890,6890,6890,0
20240911,173200,281393160,6890,6890,6890,6890,0
20240911,173100,281393160,6890,6890,6890,6890,0
20240911,173000,281393160,6890,6890,6890,6890,0
20240911,172900,281393160,6890,6890,6890,6890,0
20240911,172800,281393160,6890,6890,6890,6890,0
20240911,172700,281393160,6890,6890,6890,6890,0
20240911,172600,281393160,6890,6890,6890,6890,0
20240911,172500,281393160,6890,6890,6890,6890,0
20240911,172400,281393160,6890,6890,6890,6890,0
20240911,172300,281393160,6890,6890,6890,6890,0
20240911,172200,281393160,6890,6890,6890,6890,0
20240911,172100,281393160,6890,6890,6890,6890,0
20240911,172000,281393160,6890,6890,6890,6890,0
20240911,171900,281393160,6890,6890,6890,6890,0
20240911,171800,281393160,6890,6890,6890,6890,0
20240911,171700,281393160,6890,6890,6890,6890,0
20240911,171600,281393160,6890,6890,6890,6890,0
20240911,171500,281393160,6890,6890,6890,6890,0
20240911,171400,281393160,6890,6890,6890,6890,0
20240911,171300,281393160,6890,6890,6890,6890,0
20240911,171200,281393160,6890,6890,6890,6890,0
20240911,171100,281393160,6890,6890,6890,6890,0
20240911,171000,281393160,6890,6890,6890,6890,0
20240911,170900,281393160,6890,6890,6890,6890,0
20240911,170800,281393160,6890,6890,6890,6890,0
20240911,170700,281393160,6890,6890,6890,6890,608
20240911,170600,281393160,6890,6890,6890,6890,0
20240911,170500,281393160,6890,6890,6890,6890,0
20240911,170400,281393160,6890,6890,6890,6890,0
20240911,170300,281393160,6890,6890,6890,6890,0
20240911,170200,281393160,6890,6890,6890,6890,0
20240911,170100,281393160,6890,6890,6890,6890,0
20240911,170000,281393160,6890,6890,6890,6890,0
20240911,165900,281393160,6890,6890,6890,6890,0
20240911,165800,281393160,6890,6890,6890,6890,0
20240911,165700,281393160,6890,6890,6890,6890,0
20240911,165600,281393160,6890,6890,6890,6890,0
20240911,165500,281393160,6890,6890,6890,6890,0
20240911,165400,281393160,6890,6890,6890,6890,0
20240911,165300,281393160,6890,6890,6890,6890,0
20240911,165200,281393160,6890,6890,6890,6890,0
20240911,165100,281393160,6890,6890,6890,6890,0
20240911,165000,281393160,6890,6890,6890,6890,0
20240911,164900,281393160,6890,6890,6890,6890,0
20240911,164800,281393160,6890,6890,6890,6890,0
20240911,164700,281393160,6890,6890,6890,6890,0
20240911,164600,281393160,6890,6890,6890,6890,0
20240911,164500,281393160,6890,6890,6890,6890,0
20240911,164400,281393160,6890,6890,6890,6890,0
20240911,164300,281393160,6890,6890,6890,6890,0
20240911,164200,281393160,6890,6890,6890,6890,0
20240911,164100,281393160,6890,6890,6890,6890,0
20240911,164000,281393160,6890,6890,6890,6890,0
20240911,163900,281393160,6890,6890,6890,6890,0
20240911,163800,281393160,6890,6890,6890,6890,0
20240911,163700,281393160,6890,6890,6890,6890,608
20240911,163600,281393160,6890,6890,6890,6890,0
20240911,163500,281393160,6890,6890,6890,6890,0
20240911,163400,281393160,6890,6890,6890,6890,0
20240911,163300,281393160,6890,6890,6890,6890,0
20240911,163200,281393160,6890,6890,6890,6890,0
20240911,163100,281393160,6890,6890,6890,6890,0
20240911,163000,281393160,6890,6890,6890,6890,0
20240911,162900,281393160,6890,6890,6890,6890,0
20240911,162800,281393160,6890,6890,6890,6890,0
20240911,162700,281393160,6890,6890,6890,6890,0
20240911,162600,281393160,6890,6890,6890,6890,0
20240911,162500,281393160,6890,6890,6890,6890,0
20240911,162400,281393160,6890,6890,6890,6890,0
20240911,162300,281393160,6890,6890,6890,6890,0
20240911,162200,281393160,6890,6890,6890,6890,0
20240911,162100,281393160,6890,6890,6890,6890,0
20240911,162000,281393160,6890,6890,6890,6890,0
20240911,161900,281393160,6890,6890,6890,6890,0
20240911,161800,281393160,6890,6890,6890,6890,0
20240911,161700,281393160,6890,6890,6890,6890,0
20240911,161600,281393160,6890,6890,6890,6890,0
20240911,161500,281393160,6890,6890,6890,6890,0
20240911,161400,281393160,6890,6890,6890,6890,0
20240911,161300,281393160,6890,6890,6890,6890,0
20240911,161200,281393160,6890,6890,6890,6890,0
20240911,161100,281393160,6890,6890,6890,6890,0
20240911,161000,281393160,6890,6890,6890,6890,0
20240911,160900,281393160,6890,6890,6890,6890,0
20240911,160800,281393160,6890,6890,6890,6890,0
20240911,160700,281393160,6890,6890,6890,6890,608
20240911,160600,281393160,6890,6890,6890,6890,0
20240911,160500,281393160,6890,6890,6890,6890,0
20240911,160400,281393160,6890,6890,6890,6890,0
20240911,160300,281393160,6890,6890,6890,6890,0
20240911,160200,281393160,6890,6890,6890,6890,0
20240911,160100,281393160,6890,6890,6890,6890,0
20240911,160000,281393160,6890,6890,6890,6890,0
20240911,155900,281393160,6890,6890,6890,6890,0
20240911,155800,281393160,6890,6890,6890,6890,0
20240911,155700,281393160,6890,6890,6890,6890,0
20240911,155600,281393160,6890,6890,6890,6890,0
20240911,155500,281393160,6890,6890,6890,6890,0
20240911,155400,281393160,6890,6890,6890,6890,0
20240911,155300,281393160,6890,6890,6890,6890,0
20240911,155200,281393160,6890,6890,6890,6890,0
20240911,155100,281393160,6890,6890,6890,6890,0
20240911,155000,281393160,6890,6890,6890,6890,0
20240911,154900,281393160,6890,6890,6890,6890,0
20240911,154800,281393160,6890,6890,6890,6890,0
20240911,154700,281393160,6890,6890,6890,6890,0
20240911,154600,281393160,6890,6890,6890,6890,0
20240911,154500,281393160,6890,6890,6890,6890,0
20240911,154400,281393160,6890,6890,6890,6890,0
20240911,154300,281393160,6890,6890,6890,6890,0
20240911,154200,281393160,6890,6890,6890,6890,0
20240911,154100,281393160,6890,6890,6890,6890,0
20240911,154000,281393160,6890,6890,6890,6890,0
20240911,153900,281393160,6890,6890,6890,6890,0
20240911,153800,281393160,6890,6890,6890,6890,0
20240911,153700,281393160,6890,6890,6890,6890,608
20240911,153600,281393160,6890,6890,6890,6890,0
20240911,153500,281393160,6890,6890,6890,6890,0
20240911,153400,281393160,6890,6890,6890,6890,0
20240911,153300,281393160,6890,6890,6890,6890,0
20240911,153200,281393160,6890,6890,6890,6890,0
20240911,153100,281393160,6890,6890,6890,6890,0
20240911,153000,281393160,6890,6890,6890,6890,608
20240911,152900,277204040,6870,6870,6870,6870,0
20240911,152800,277204040,6870,6870,6870,6870,0
20240911,152700,277204040,6870,6870,6870,6870,0
20240911,152600,277204040,6870,6870,6870,6870,0
20240911,152500,277204040,6870,6870,6870,6870,0
20240911,152400,277204040,6870,6870,6870,6870,0
20240911,152300,277204040,6870,6870,6870,6870,0
20240911,152200,277204040,6870,6870,6870,6870,0
20240911,152100,277204040,6870,6870,6870,6870,0
20240911,152000,277204040,6870,6870,6870,6870,0
20240911,151900,277204040,6870,6850,6870,6850,1001
20240911,151800,270347170,6880,6880,6880,6880,0
20240911,151700,270347170,6880,6880,6880,6880,1
20240911,151600,270340290,6840,6840,6840,6840,0
20240911,151500,270340290,6840,6840,6840,6840,0
20240911,151400,270340290,6840,6840,6840,6840,0
20240911,151300,270340290,6840,6860,6860,6840,311
20240911,151200,268210770,6860,6860,6860,6860,3
20240911,151100,268190190,6880,6880,6880,6880,0
20240911,151000,268190190,6880,6880,6880,6880,0
20240911,150900,268190190,6880,6880,6880,6880,0
20240911,150800,268190190,6880,6880,6880,6880,1
20240911,150700,268183310,6840,6840,6840,6840,30
20240911,150600,267978110,6840,6840,6840,6840,117
20240911,150500,267177830,6840,6840,6840,6840,0
20240911,150400,267177830,6840,6880,6880,6840,21
20240911,150300,267034150,6820,6860,6860,6820,971
20240911,150200,260402850,6870,6870,6870,6870,29
20240911,150100,260203620,6870,6870,6870,6870,0
20240911,150000,260203620,6870,6870,6870,6870,0
20240911,145900,260203620,6870,6870,6870,6870,200
20240911,145800,258829620,6890,6890,6890,6890,0
20240911,145700,258829620,6890,6890,6890,6890,1
20240911,145600,258822730,6900,6900,6900,6900,0
20240911,145500,258822730,6900,6900,6900,6900,0
20240911,145400,258822730,6900,6900,6900,6900,0
20240911,145300,258822730,6900,6900,6900,6900,0
20240911,145200,258822730,6900,6900,6900,6900,0
20240911,145100,258822730,6900,6900,6900,6900,12
20240911,145000,258739930,6880,6880,6880,6880,106
20240911,144900,258010650,6880,6880,6880,6880,1
20240911,144800,258003770,6840,6840,6840,6840,0
20240911,144700,258003770,6840,6840,6840,6840,680
20240911,144600,253352570,6880,6880,6880,6880,0
20240911,144500,253352570,6880,6860,6880,6860,110
20240911,144400,252597770,6880,6860,6880,6860,1082
20240911,144300,245174280,6860,6850,6860,6850,147
20240911,144200,244167180,6840,6850,6850,6840,43
20240911,144100,243873050,6850,6850,6850,6850,100
20240911,144000,243188050,6860,6860,6860,6860,0
20240911,143900,243188050,6860,6860,6860,6860,0
20240911,143800,243188050,6860,6860,6860,6860,2
20240911,143700,243174330,6860,6860,6860,6860,0
20240911,143600,243174330,6860,6860,6860,6860,0
20240911,143500,243174330,6860,6860,6860,6860,2
20240911,143400,243160610,6850,6850,6850,6850,0
20240911,143300,243160610,6850,6850,6850,6850,0
20240911,143200,243160610,6850,6840,6850,6830,26
20240911,143100,242982630,6840,6840,6840,6840,10
20240911,143000,242914230,6840,6840,6840,6840,277
20240911,142900,241019550,6850,6870,6870,6850,2982
20240911,142800,220576010,6890,6870,6890,6870,2
20240911,142700,220562250,6890,6890,6890,6890,0
20240911,142600,220562250,6890,6890,6890,6870,226
20240911,142500,219009010,6890,6890,6890,6890,8
20240911,142400,218953890,6890,6890,6890,6890,88
20240911,142300,218347570,6890,6860,6890,6860,699
20240911,142200,213544780,6890,6870,6890,6860,256
20240911,142100,211787040,6870,6870,6870,6870,2
20240911,142000,211773300,6870,6870,6870,6870,0
20240911,141900,211773300,6870,6870,6870,6870,1
20240911,141800,211766430,6870,6870,6870,6870,23
20240911,141700,211608420,6870,6870,6870,6870,0
20240911,141600,211608420,6870,6880,6880,6870,108
20240911,141500,210866450,6880,6880,6880,6880,0
20240911,141400,210866450,6880,6880,6880,6880,0
20240911,141300,210866450,6880,6880,6880,6880,4
20240911,141200,210838930,6880,6870,6890,6870,37
20240911,141100,210584100,6880,6880,6880,6880,0
20240911,141000,210584100,6880,6880,6880,6880,5
20240911,140900,210549700,6880,6880,6880,6880,0
20240911,140800,210549700,6880,6880,6880,6880,0
20240911,140700,210549700,6880,6880,6880,6880,30
20240911,140600,210343300,6880,6880,6880,6880,0
20240911,140500,210343300,6880,6880,6880,6880,0
20240911,140400,210343300,6880,6890,6890,6880,14
20240911,140300,210246860,6900,6900,6900,6900,536
20240911,140200,206548460,6900,6900,6900,6900,65
20240911,140100,206099960,6900,6900,6900,6900,0
20240911,140000,206099960,6900,6900,6900,6900,0
20240911,135900,206099960,6900,6900,6900,6900,0
20240911,135800,206099960,6900,6900,6900,6900,0
20240911,135700,206099960,6900,6900,6900,6900,0
20240911,135600,206099960,6900,6910,6910,6900,14
20240911,135500,206003340,6900,6900,6900,6900,0
20240911,135400,206003340,6900,6910,6910,6900,1353
20240911,135300,196667440,6910,6930,6930,6910,9
20240911,135200,196605110,6930,6930,6930,6930,0
20240911,135100,196605110,6930,6930,6930,6930,0
20240911,135000,196605110,6930,6930,6930,6930,0
20240911,134900,196605110,6930,6930,6930,6930,0
20240911,134800,196605110,6930,6930,6930,6930,2
20240911,134700,196591250,6910,6940,6940,6910,2708
20240911,134600,177876590,6950,6950,6950,6950,0
20240911,134500,177876590,6950,6950,6950,6950,0
20240911,134400,177876590,6950,6950,6950,6950,160
20240911,134300,176764590,6940,6940,6940,6940,0
20240911,134200,176764590,6940,6940,6940,6940,0
20240911,134100,176764590,6940,6940,6940,6940,0
20240911,134000,176764590,6940,6940,6940,6940,0
20240911,133900,176764590,6940,6940,6940,6940,10
20240911,133800,176695190,6940,6940,6940,6940,0
20240911,133700,176695190,6940,6940,6940,6940,0
20240911,133600,176695190,6940,6940,6940,6940,0
20240911,133500,176695190,6940,6940,6940,6940,0
20240911,133400,176695190,6940,6940,6940,6940,0
20240911,133300,176695190,6940,6940,6940,6940,0
20240911,133200,176695190,6940,6940,6940,6940,0
20240911,133100,176695190,6940,6940,6940,6940,0
20240911,133000,176695190,6940,6940,6940,6940,4
20240911,132900,176667430,6930,6930,6930,6930,0
20240911,132800,176667430,6930,6930,6930,6930,0
20240911,132700,176667430,6930,6930,6930,6930,11
20240911,132600,176591200,6970,6970,6970,6970,0
20240911,132500,176591200,6970,6970,6970,6970,0
20240911,132400,176591200,6970,6970,6970,6970,0
20240911,132300,176591200,6970,6970,6970,6970,0
20240911,132200,176591200,6970,6970,6970,6970,100
20240911,132100,175894200,6970,6970,6970,6970,0
20240911,132000,175894200,6970,6970,6970,6970,0
20240911,131900,175894200,6970,6970,6970,6970,12
20240911,131800,175810560,6970,6970,6970,6970,1
20240911,131700,175803590,6930,6930,6930,6930,0
20240911,131600,175803590,6930,6950,6950,6930,101
20240911,131500,175103630,6950,6950,6950,6950,116
20240911,131400,174297430,6920,6920,6920,6920,37
20240911,131300,174041390,6950,6950,6950,6950,16
20240911,131200,173930190,6950,6950,6950,6950,0
20240911,131100,173930190,6950,6950,6950,6950,24
20240911,131000,173763390,6940,6940,6940,6940,90
20240911,130900,173138790,6930,6930,6930,6930,0
20240911,130800,173138790,6930,6930,6930,6930,0
20240911,130700,173138790,6930,6930,6930,6930,0
20240911,130600,173138790,6930,6930,6930,6930,0
20240911,130500,173138790,6930,6930,6930,6930,0
20240911,130400,173138790,6930,6930,6930,6930,0
20240911,130300,173138790,6930,6930,6930,6930,0
20240911,130200,173138790,6930,6930,6930,6930,0
20240911,130100,173138790,6930,6930,6930,6930,0
20240911,130000,173138790,6930,6930,6930,6930,0
20240911,125900,173138790,6930,6930,6930,6930,153
20240911,125800,172078500,6970,6970,6970,6970,0
20240911,125700,172078500,6970,6970,6970,6970,10
20240911,125600,172008800,6970,6970,6970,6970,1
20240911,125500,172001830,6940,6940,6940,6940,0
20240911,125400,172001830,6940,6940,6940,6940,288
20240911,125300,170003110,6940,6950,6950,6940,66
20240911,125200,169544950,6970,6970,6970,6970,0
20240911,125100,169544950,6970,6970,6970,6970,0
20240911,125000,169544950,6970,6970,6970,6970,3
20240911,124900,169524040,6970,6970,6970,6970,4
20240911,124800,169496160,6980,6980,6980,6980,0
20240911,124700,169496160,6980,6980,6980,6980,0
20240911,124600,169496160,6980,6980,6980,6980,0
20240911,124500,169496160,6980,6980,6980,6980,0
20240911,124400,169496160,6980,6980,6980,6980,0
20240911,124300,169496160,6980,6980,6980,6980,0
20240911,124200,169496160,6980,6980,6980,6980,0
20240911,124100,169496160,6980,6980,6980,6980,0
20240911,124000,169496160,6980,6980,6980,6980,1
20240911,123900,169489180,6990,6990,6990,6990,0
20240911,123800,169489180,6990,6990,6990,6990,0
20240911,123700,169489180,6990,6990,6990,6990,0
20240911,123600,169489180,6990,6990,6990,6990,0
20240911,123500,169489180,6990,6990,6990,6990,0
20240911,123400,169489180,6990,6990,6990,6990,0
20240911,123300,169489180,6990,6990,6990,6990,0
20240911,123200,169489180,6990,6990,6990,6990,0
20240911,123100,169489180,6990,6990,6990,6990,0
20240911,123000,169489180,6990,6990,6990,6990,0
20240911,122900,169489180,6990,6990,6990,6990,0
20240911,122800,169489180,6990,6990,6990,6990,0
20240911,122700,169489180,6990,6990,6990,6990,1
20240911,122600,169482190,6950,6950,6950,6950,0
20240911,122500,169482190,6950,6950,6950,6950,0
20240911,122400,169482190,6950,6950,6950,6950,0
20240911,122300,169482190,6950,6950,6950,6950,180
20240911,122200,168231190,6950,6950,6950,6950,0
20240911,122100,168231190,6950,6950,6950,6950,0
20240911,122000,168231190,6950,6950,6950,6950,0
20240911,121900,168231190,6950,6950,6950,6950,0
20240911,121800,168231190,6950,6950,6950,6950,200
20240911,121700,166841190,6950,6950,6950,6950,0
20240911,121600,166841190,6950,6950,6950,6950,0
20240911,121500,166841190,6950,6950,6950,6950,0
20240911,121400,166841190,6950,6950,6950,6950,19
20240911,121300,166709140,6990,6990,6990,6990,1
20240911,121200,166702150,6950,6950,6950,6950,0
20240911,121100,166702150,6950,6950,6950,6950,0
20240911,121000,166702150,6950,6950,6950,6950,0
20240911,120900,166702150,6950,6950,6950,6950,0
20240911,120800,166702150,6950,6950,6950,6950,0
20240911,120700,166702150,6950,6950,6950,6950,0
20240911,120600,166702150,6950,6950,6950,6950,0
20240911,120500,166702150,6950,6970,6980,6950,208
20240911,120400,165251210,6950,6950,6950,6950,0
20240911,120300,165251210,6950,6950,6950,6950,0
20240911,120200,165251210,6950,6950,6950,6950,0
20240911,120100,165251210,6950,6950,6950,6950,2
20240911,120000,165237310,6950,6950,6950,6950,0
20240911,115900,165237310,6950,6950,6950,6950,17
20240911,115800,165119160,6950,6950,6950,6950,0
20240911,115700,165119160,6950,6950,6950,6950,0
20240911,115600,165119160,6950,6950,6950,6950,0
20240911,115500,165119160,6950,6950,6950,6950,0
20240911,115400,165119160,6950,6950,6950,6950,110
20240911,115300,164354660,6940,6940,6940,6940,0
20240911,115200,164354660,6940,6940,6940,6940,0
20240911,115100,164354660,6940,6940,6940,6940,0
20240911,115000,164354660,6940,6940,6940,6940,0
20240911,114900,164354660,6940,6940,6940,6940,0
20240911,114800,164354660,6940,6940,6940,6940,1
20240911,114700,164347720,6940,6940,6940,6940,0
20240911,114600,164347720,6940,6940,6940,6940,0
20240911,114500,164347720,6940,6950,6950,6940,10
20240911,114400,164278250,6950,6950,6950,6950,23
20240911,114300,164118400,6990,6990,6990,6990,0
20240911,114200,164118400,6990,6990,6990,6990,0
20240911,114100,164118400,6990,6990,6990,6970,92
20240911,114000,163477120,6980,6970,6980,6970,43
20240911,113900,163177110,7000,7000,7000,7000,0
20240911,113800,163177110,7000,7000,7000,7000,1
20240911,113700,163170110,7010,7010,7010,7010,0
20240911,113600,163170110,7010,7010,7010,7010,0
20240911,113500,163170110,7010,7010,7010,7010,0
20240911,113400,163170110,7010,7010,7010,7010,0
20240911,113300,163170110,7010,7010,7010,7010,0
20240911,113200,163170110,7010,7010,7010,7010,1
20240911,113100,163163100,7010,7010,7010,7010,100
20240911,113000,162462100,7010,6980,7010,6980,2131
20240911,112900,147554400,6940,6940,6940,6940,3
20240911,112800,147533580,6980,6980,6980,6980,277
20240911,112700,145600120,6980,6970,6980,6930,487
20240911,112600,142205660,6970,6970,6970,6970,15
20240911,112500,142101110,6970,6970,6970,6970,0
20240911,112400,142101110,6970,6970,6970,6970,0
20240911,112300,142101110,6970,6970,6970,6970,15
20240911,112200,141996560,6980,6980,6980,6980,0
20240911,112100,141996560,6980,6980,6980,6980,3
20240911,112000,141975620,6980,6980,6980,6980,1
20240911,111900,141968640,6980,6980,6980,6980,0
20240911,111800,141968640,6980,6980,6980,6980,1
20240911,111700,141961660,6970,6950,6970,6950,43
20240911,111600,141662200,6980,6980,6980,6980,0
20240911,111500,141662200,6980,6980,6980,6980,1
20240911,111400,141655220,6980,6980,6980,6980,2
20240911,111300,141641260,6930,6930,6930,6930,2
20240911,111200,141627400,6930,6940,6940,6930,200
20240911,111100,140241190,6940,6940,6940,6940,3
20240911,111000,140220370,6950,6950,6950,6950,4
20240911,110900,140192570,6980,6980,6980,6980,0
20240911,110800,140192570,6980,6980,6980,6980,0
20240911,110700,140192570,6980,6980,6980,6980,0
20240911,110600,140192570,6980,6980,6980,6980,0
20240911,110500,140192570,6980,6980,6980,6980,0
20240911,110400,140192570,6980,6980,6980,6980,0
20240911,110300,140192570,6980,6980,6980,6980,0
20240911,110200,140192570,6980,6980,6980,6980,0
20240911,110100,140192570,6980,6980,6980,6980,12
20240911,110000,140108810,6980,6980,6980,6980,0
20240911,105900,140108810,6980,6980,6980,6980,0
20240911,105800,140108810,6980,6980,6980,6980,2
20240911,105700,140094850,6980,6980,6980,6980,0
20240911,105600,140094850,6980,6980,6980,6980,6
20240911,105500,140052970,6920,6920,6920,6920,0
20240911,105400,140052970,6920,6920,6920,6920,0
20240911,105300,140052970,6920,6920,6920,6920,12
20240911,105200,139969930,6990,6990,6990,6990,1
20240911,105100,139962940,6990,6990,6990,6990,0
20240911,105000,139962940,6990,6990,6990,6990,0
20240911,104900,139962940,6990,6990,6990,6990,42
20240911,104800,139669360,7000,7000,7000,7000,0
20240911,104700,139669360,7000,7000,7000,7000,0
20240911,104600,139669360,7000,7000,7000,7000,1
20240911,104500,139662360,6990,6990,6990,6990,154
20240911,104400,138585900,6910,6960,6960,6910,102
20240911,104300,137879320,6990,6990,6990,6990,0
20240911,104200,137879320,6990,6990,6990,6990,43
20240911,104100,137578750,6990,6990,6990,6990,0
20240911,104000,137578750,6990,6980,6990,6980,2
20240911,103900,137564780,7010,7010,7010,7010,0
20240911,103800,137564780,7010,7010,7010,7010,0
20240911,103700,137564780,7010,7010,7010,7010,0
20240911,103600,137564780,7010,7010,7010,7010,0
20240911,103500,137564780,7010,7010,7010,7010,13
20240911,103400,137473650,7010,7000,7010,7000,2
20240911,103300,137459640,7040,7000,7040,6980,587
20240911,103200,133350840,7000,7000,7000,7000,20
20240911,103100,133210840,7040,7000,7040,7000,1201
20240911,103000,124765560,7000,7000,7000,7000,46
20240911,102900,124443560,7000,7020,7020,7000,21
20240911,102800,124296540,7020,7020,7020,7020,0
20240911,102700,124296540,7020,7020,7020,7020,0
20240911,102600,124296540,7020,7020,7020,7020,6
20240911,102500,124254420,7020,7020,7020,7020,0
20240911,102400,124254420,7020,6980,7020,6980,1784
20240911,102300,111767500,6950,6950,6950,6950,21
20240911,102200,111621550,6990,6990,6990,6990,0
20240911,102100,111621550,6990,6990,6990,6990,111
20240911,102000,110845660,7000,7000,7000,7000,0
20240911,101900,110845660,7000,7000,7000,7000,2
20240911,101800,110831660,7000,7000,7000,7000,0
20240911,101700,110831660,7000,6980,7000,6980,1430
20240911,101600,100824850,6990,6990,6990,6990,0
20240911,101500,100824850,6990,6990,6990,6990,1
20240911,101400,100817860,6980,6980,6980,6980,2
20240911,101300,100803900,6990,6980,6990,6980,2
20240911,101200,100789930,6950,6970,6970,6950,217
20240911,101100,99277840,6990,6990,6990,6990,0
20240911,101000,99277840,6990,6990,6990,6990,0
20240911,100900,99277840,6990,6950,6990,6950,1173
20240911,100800,91094130,6950,6950,6950,6950,0
20240911,100700,91094130,6950,6950,6950,6950,10
20240911,100600,91024630,6950,6950,6950,6950,20
20240911,100500,90885630,6900,6900,6900,6900,1
20240911,100400,90878730,6960,6950,6960,6950,656
20240911,100300,86316970,6950,6920,6950,6920,105
20240911,100200,85587360,6900,6900,6900,6900,0
20240911,100100,85587360,6900,6900,6900,6900,0
20240911,100000,85587360,6900,6900,6900,6900,20
20240911,095900,85449360,6950,6950,6950,6950,0
20240911,095800,85449360,6950,6950,6950,6950,5
20240911,095700,85414610,6950,6950,6950,6950,0
20240911,095600,85414610,6950,6950,6950,6950,0
20240911,095500,85414610,6950,6950,6950,6950,0
20240911,095400,85414610,6950,6940,6950,6940,4
20240911,095300,85386840,6890,6930,6990,6890,1439
20240911,095200,75453810,7000,7000,7000,7000,0
20240911,095100,75453810,7000,7000,7000,7000,143
20240911,095000,74452810,7000,7000,7000,7000,38
20240911,094900,74186810,7000,7000,7000,7000,0
20240911,094800,74186810,7000,7000,7000,7000,10
20240911,094700,74116810,7000,7000,7000,7000,100
20240911,094600,73416810,7000,6990,7000,6990,783
20240911,094500,67938130,7000,7000,7000,7000,0
20240911,094400,67938130,7000,6990,7010,6990,147
20240911,094300,66909810,7010,6940,7010,6940,1282
20240911,094200,57964890,6930,6930,6930,6930,111
20240911,094100,57195660,6940,6940,6940,6940,0
20240911,094000,57195660,6940,6940,6940,6940,0
20240911,093900,57195660,6940,6910,6940,6910,2
20240911,093800,57181810,6940,6950,6950,6910,160
20240911,093700,56074990,6950,6920,6950,6920,259
20240911,093600,54277950,6920,6920,6920,6920,11
20240911,093500,54201830,6900,6900,6900,6900,0
20240911,093400,54201830,6900,6900,6900,6900,24
20240911,093300,54036230,6940,6940,6940,6940,0
20240911,093200,54036230,6940,6940,6940,6940,0
20240911,093100,54036230,6940,6900,6940,6900,458
20240911,093000,50866670,6890,6890,6890,6890,500
20240911,092900,47421670,6890,6890,6890,6890,50
20240911,092800,47077170,6890,6890,6890,6890,6
20240911,092700,47035830,6880,6880,6880,6880,2
20240911,092600,47022070,6850,6850,6850,6850,510
20240911,092500,43528570,6850,6910,6910,6850,172
20240911,092400,42347690,6870,6870,6870,6870,15
20240911,092300,42244640,6870,6870,6870,6870,0
20240911,092200,42244640,6870,6870,6870,6870,70
20240911,092100,41763740,6920,6880,6920,6880,1303
20240911,092000,32782270,6880,6870,6880,6870,81
20240911,091900,32225790,6870,6870,6870,6870,20
20240911,091800,32088390,6870,6870,6870,6870,0
20240911,091700,32088390,6870,6870,6870,6870,0
20240911,091600,32088390,6870,6870,6870,6870,20
20240911,091500,31950990,6890,6890,6890,6890,0
20240911,091400,31950990,6890,6850,6890,6850,491
20240911,091300,28587600,6850,6850,6850,6850,1
20240911,091200,28580750,6860,6860,6860,6860,0
20240911,091100,28580750,6860,6860,6860,6860,0
20240911,091000,28580750,6860,6860,6860,6860,131
20240911,090900,27682090,6900,6880,6900,6880,3
20240911,090800,27661420,6900,6890,6900,6890,2
20240911,090700,27647630,6880,6860,6880,6860,489
20240911,090600,24293060,6890,6890,6890,6890,0
20240911,090500,24293060,6890,6860,6890,6860,292
20240911,090400,22282240,6860,6870,6870,6850,127
20240911,090300,21412240,6890,6880,6890,6880,83
20240911,090200,20841070,6850,6850,6850,6850,173
20240911,090100,19656020,6880,6830,6880,6830,2469
20240911,090000,2784810,6830,6770,6830,6770,411