KissMeData/000970/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,183200,113933300,6870,6870,6870,6870,334
20240102,183100,113933300,6870,6870,6870,6870,0
20240102,183000,113933300,6870,6870,6870,6870,0
20240102,182900,113933300,6870,6870,6870,6870,0
20240102,182800,113933300,6870,6870,6870,6870,0
20240102,182700,113933300,6870,6870,6870,6870,0
20240102,182600,113933300,6870,6870,6870,6870,0
20240102,182500,113933300,6870,6870,6870,6870,0
20240102,182400,113933300,6870,6870,6870,6870,0
20240102,182300,113933300,6870,6870,6870,6870,0
20240102,182200,113933300,6870,6870,6870,6870,0
20240102,182100,113933300,6870,6870,6870,6870,0
20240102,182000,113933300,6870,6870,6870,6870,0
20240102,181900,113933300,6870,6870,6870,6870,0
20240102,181800,113933300,6870,6870,6870,6870,0
20240102,181700,113933300,6870,6870,6870,6870,0
20240102,181600,113933300,6870,6870,6870,6870,0
20240102,181500,113933300,6870,6870,6870,6870,0
20240102,181400,113933300,6870,6870,6870,6870,0
20240102,181300,113933300,6870,6870,6870,6870,0
20240102,181200,113933300,6870,6870,6870,6870,0
20240102,181100,113933300,6870,6870,6870,6870,0
20240102,181000,113933300,6870,6870,6870,6870,0
20240102,180900,113933300,6870,6870,6870,6870,0
20240102,180800,113933300,6870,6870,6870,6870,0
20240102,180700,113933300,6870,6870,6870,6870,0
20240102,180600,113933300,6870,6870,6870,6870,0
20240102,180500,113933300,6870,6870,6870,6870,0
20240102,180400,113933300,6870,6870,6870,6870,0
20240102,180300,113933300,6870,6870,6870,6870,0
20240102,180200,113933300,6870,6870,6870,6870,334
20240102,180100,113933300,6870,6870,6870,6870,0
20240102,180000,113933300,6870,6870,6870,6870,0
20240102,175900,113933300,6870,6870,6870,6870,0
20240102,175800,113933300,6870,6870,6870,6870,0
20240102,175700,113933300,6870,6870,6870,6870,0
20240102,175600,113933300,6870,6870,6870,6870,0
20240102,175500,113933300,6870,6870,6870,6870,0
20240102,175400,113933300,6870,6870,6870,6870,0
20240102,175300,113933300,6870,6870,6870,6870,0
20240102,175200,113933300,6870,6870,6870,6870,0
20240102,175100,113933300,6870,6870,6870,6870,0
20240102,175000,113933300,6870,6870,6870,6870,0
20240102,174900,113933300,6870,6870,6870,6870,0
20240102,174800,113933300,6870,6870,6870,6870,0
20240102,174700,113933300,6870,6870,6870,6870,0
20240102,174600,113933300,6870,6870,6870,6870,0
20240102,174500,113933300,6870,6870,6870,6870,0
20240102,174400,113933300,6870,6870,6870,6870,0
20240102,174300,113933300,6870,6870,6870,6870,0
20240102,174200,113933300,6870,6870,6870,6870,0
20240102,174100,113933300,6870,6870,6870,6870,0
20240102,174000,113933300,6870,6870,6870,6870,0
20240102,173900,113933300,6870,6870,6870,6870,0
20240102,173800,113933300,6870,6870,6870,6870,0
20240102,173700,113933300,6870,6870,6870,6870,0
20240102,173600,113933300,6870,6870,6870,6870,0
20240102,173500,113933300,6870,6870,6870,6870,0
20240102,173400,113933300,6870,6870,6870,6870,0
20240102,173300,113933300,6870,6870,6870,6870,0
20240102,173200,113933300,6870,6870,6870,6870,334
20240102,173100,113933300,6870,6870,6870,6870,0
20240102,173000,113933300,6870,6870,6870,6870,0
20240102,172900,113933300,6870,6870,6870,6870,0
20240102,172800,113933300,6870,6870,6870,6870,0
20240102,172700,113933300,6870,6870,6870,6870,0
20240102,172600,113933300,6870,6870,6870,6870,0
20240102,172500,113933300,6870,6870,6870,6870,0
20240102,172400,113933300,6870,6870,6870,6870,0
20240102,172300,113933300,6870,6870,6870,6870,0
20240102,172200,113933300,6870,6870,6870,6870,0
20240102,172100,113933300,6870,6870,6870,6870,0
20240102,172000,113933300,6870,6870,6870,6870,0
20240102,171900,113933300,6870,6870,6870,6870,0
20240102,171800,113933300,6870,6870,6870,6870,0
20240102,171700,113933300,6870,6870,6870,6870,0
20240102,171600,113933300,6870,6870,6870,6870,0
20240102,171500,113933300,6870,6870,6870,6870,0
20240102,171400,113933300,6870,6870,6870,6870,0
20240102,171300,113933300,6870,6870,6870,6870,0
20240102,171200,113933300,6870,6870,6870,6870,0
20240102,171100,113933300,6870,6870,6870,6870,0
20240102,171000,113933300,6870,6870,6870,6870,0
20240102,170900,113933300,6870,6870,6870,6870,0
20240102,170800,113933300,6870,6870,6870,6870,0
20240102,170700,113933300,6870,6870,6870,6870,0
20240102,170600,113933300,6870,6870,6870,6870,0
20240102,170500,113933300,6870,6870,6870,6870,0
20240102,170400,113933300,6870,6870,6870,6870,0
20240102,170300,113933300,6870,6870,6870,6870,0
20240102,170200,113933300,6870,6870,6870,6870,334
20240102,170100,113933300,6870,6870,6870,6870,0
20240102,170000,113933300,6870,6870,6870,6870,0
20240102,165900,113933300,6870,6870,6870,6870,0
20240102,165800,113933300,6870,6870,6870,6870,0
20240102,165700,113933300,6870,6870,6870,6870,0
20240102,165600,113933300,6870,6870,6870,6870,0
20240102,165500,113933300,6870,6870,6870,6870,0
20240102,165400,113933300,6870,6870,6870,6870,0
20240102,165300,113933300,6870,6870,6870,6870,0
20240102,165200,113933300,6870,6870,6870,6870,0
20240102,165100,113933300,6870,6870,6870,6870,0
20240102,165000,113933300,6870,6870,6870,6870,0
20240102,164900,113933300,6870,6870,6870,6870,0
20240102,164800,113933300,6870,6870,6870,6870,0
20240102,164700,113933300,6870,6870,6870,6870,0
20240102,164600,113933300,6870,6870,6870,6870,0
20240102,164500,113933300,6870,6870,6870,6870,0
20240102,164400,113933300,6870,6870,6870,6870,0
20240102,164300,113933300,6870,6870,6870,6870,0
20240102,164200,113933300,6870,6870,6870,6870,0
20240102,164100,113933300,6870,6870,6870,6870,0
20240102,164000,113933300,6870,6870,6870,6870,0
20240102,163900,113933300,6870,6870,6870,6870,0
20240102,163800,113933300,6870,6870,6870,6870,0
20240102,163700,113933300,6870,6870,6870,6870,0
20240102,163600,113933300,6870,6870,6870,6870,0
20240102,163500,113933300,6870,6870,6870,6870,0
20240102,163400,113933300,6870,6870,6870,6870,0
20240102,163300,113933300,6870,6870,6870,6870,0
20240102,163200,113933300,6870,6870,6870,6870,334
20240102,163100,113933300,6870,6870,6870,6870,0
20240102,163000,113933300,6870,6870,6870,6870,0
20240102,162900,113933300,6870,6870,6870,6870,0
20240102,162800,113933300,6870,6870,6870,6870,0
20240102,162700,113933300,6870,6870,6870,6870,0
20240102,162600,113933300,6870,6870,6870,6870,0
20240102,162500,113933300,6870,6870,6870,6870,0
20240102,162400,113933300,6870,6870,6870,6870,0
20240102,162300,113933300,6870,6870,6870,6870,0
20240102,162200,113933300,6870,6870,6870,6870,0
20240102,162100,113933300,6870,6870,6870,6870,0
20240102,162000,113933300,6870,6870,6870,6870,0
20240102,161900,113933300,6870,6870,6870,6870,0
20240102,161800,113933300,6870,6870,6870,6870,0
20240102,161700,113933300,6870,6870,6870,6870,0
20240102,161600,113933300,6870,6870,6870,6870,0
20240102,161500,113933300,6870,6870,6870,6870,0
20240102,161400,113933300,6870,6870,6870,6870,0
20240102,161300,113933300,6870,6870,6870,6870,0
20240102,161200,113933300,6870,6870,6870,6870,0
20240102,161100,113933300,6870,6870,6870,6870,0
20240102,161000,113933300,6870,6870,6870,6870,0
20240102,160900,113933300,6870,6870,6870,6870,0
20240102,160800,113933300,6870,6870,6870,6870,0
20240102,160700,113933300,6870,6870,6870,6870,0
20240102,160600,113933300,6870,6870,6870,6870,0
20240102,160500,113933300,6870,6870,6870,6870,0
20240102,160400,113933300,6870,6870,6870,6870,0
20240102,160300,113933300,6870,6870,6870,6870,0
20240102,160200,113933300,6870,6870,6870,6870,334
20240102,160100,113933300,6870,6870,6870,6870,0
20240102,160000,113933300,6870,6870,6870,6870,0
20240102,155900,113933300,6870,6870,6870,6870,0
20240102,155800,113933300,6870,6870,6870,6870,0
20240102,155700,113933300,6870,6870,6870,6870,0
20240102,155600,113933300,6870,6870,6870,6870,0
20240102,155500,113933300,6870,6870,6870,6870,0
20240102,155400,113933300,6870,6870,6870,6870,0
20240102,155300,113933300,6870,6870,6870,6870,0
20240102,155200,113933300,6870,6870,6870,6870,0
20240102,155100,113933300,6870,6870,6870,6870,0
20240102,155000,113933300,6870,6870,6870,6870,0
20240102,154900,113933300,6870,6870,6870,6870,0
20240102,154800,113933300,6870,6870,6870,6870,0
20240102,154700,113933300,6870,6870,6870,6870,0
20240102,154600,113933300,6870,6870,6870,6870,0
20240102,154500,113933300,6870,6870,6870,6870,0
20240102,154400,113933300,6870,6870,6870,6870,0
20240102,154300,113933300,6870,6870,6870,6870,0
20240102,154200,113933300,6870,6870,6870,6870,0
20240102,154100,113933300,6870,6870,6870,6870,0
20240102,154000,113933300,6870,6870,6870,6870,0
20240102,153900,113933300,6870,6870,6870,6870,0
20240102,153800,113933300,6870,6870,6870,6870,0
20240102,153700,113933300,6870,6870,6870,6870,0
20240102,153600,113933300,6870,6870,6870,6870,0
20240102,153500,113933300,6870,6870,6870,6870,0
20240102,153400,113933300,6870,6870,6870,6870,0
20240102,153300,113933300,6870,6870,6870,6870,0
20240102,153200,113933300,6870,6870,6870,6870,334
20240102,153100,113933300,6870,6870,6870,6870,0
20240102,153000,113933300,6870,6870,6870,6870,334
20240102,152900,111638720,6850,6850,6850,6850,0
20240102,152800,111638720,6850,6850,6850,6850,0
20240102,152700,111638720,6850,6850,6850,6850,0
20240102,152600,111638720,6850,6850,6850,6850,0
20240102,152500,111638720,6850,6850,6850,6850,0
20240102,152400,111638720,6850,6850,6850,6850,0
20240102,152300,111638720,6850,6850,6850,6850,0
20240102,152200,111638720,6850,6850,6850,6850,0
20240102,152100,111638720,6850,6850,6850,6850,0
20240102,152000,111638720,6850,6850,6850,6850,0
20240102,151900,111638720,6850,6850,6850,6850,35
20240102,151800,111398970,6840,6840,6840,6840,0
20240102,151700,111398970,6840,6840,6840,6840,0
20240102,151600,111398970,6840,6840,6840,6840,147
20240102,151500,110393490,6850,6850,6850,6850,0
20240102,151400,110393490,6850,6850,6850,6850,21
20240102,151300,110249640,6840,6840,6840,6840,0
20240102,151200,110249640,6840,6840,6840,6840,3
20240102,151100,110229120,6850,6840,6850,6840,25
20240102,151000,110057900,6840,6840,6850,6840,22
20240102,150900,109907240,6850,6850,6850,6850,0
20240102,150800,109907240,6850,6850,6850,6850,0
20240102,150700,109907240,6850,6850,6850,6850,0
20240102,150600,109907240,6850,6850,6850,6850,0
20240102,150500,109907240,6850,6850,6850,6850,0
20240102,150400,109907240,6850,6850,6850,6850,23
20240102,150300,109749690,6840,6840,6840,6840,840
20240102,150200,104004090,6840,6840,6840,6840,0
20240102,150100,104004090,6840,6840,6840,6840,0
20240102,150000,104004090,6840,6840,6840,6840,5
20240102,145900,103969890,6840,6840,6840,6840,2
20240102,145800,103956210,6830,6840,6840,6830,245
20240102,145700,102282680,6830,6830,6830,6830,0
20240102,145600,102282680,6830,6830,6830,6830,70
20240102,145500,101804580,6830,6830,6830,6830,0
20240102,145400,101804580,6830,6830,6830,6830,0
20240102,145300,101804580,6830,6830,6830,6830,0
20240102,145200,101804580,6830,6830,6830,6830,40
20240102,145100,101531380,6830,6830,6830,6830,5
20240102,145000,101497230,6830,6830,6830,6830,0
20240102,144900,101497230,6830,6830,6830,6830,155
20240102,144800,100438580,6830,6830,6830,6830,0
20240102,144700,100438580,6830,6830,6830,6830,0
20240102,144600,100438580,6830,6830,6830,6830,50
20240102,144500,100097080,6830,6830,6830,6830,15
20240102,144400,99994630,6830,6830,6830,6830,0
20240102,144300,99994630,6830,6830,6830,6830,256
20240102,144200,98246150,6830,6830,6830,6830,50
20240102,144100,97904650,6830,6830,6830,6830,0
20240102,144000,97904650,6830,6830,6830,6830,0
20240102,143900,97904650,6830,6830,6830,6830,3
20240102,143800,97884160,6830,6830,6830,6830,0
20240102,143700,97884160,6830,6830,6830,6830,0
20240102,143600,97884160,6830,6830,6830,6830,0
20240102,143500,97884160,6830,6830,6830,6830,30
20240102,143400,97679260,6850,6850,6850,6850,0
20240102,143300,97679260,6850,6840,6850,6840,2
20240102,143200,97665570,6840,6840,6840,6840,0
20240102,143100,97665570,6840,6840,6840,6840,4
20240102,143000,97638210,6840,6840,6840,6840,0
20240102,142900,97638210,6840,6840,6840,6840,0
20240102,142800,97638210,6840,6840,6840,6840,1
20240102,142700,97631370,6840,6840,6840,6840,0
20240102,142600,97631370,6840,6840,6840,6840,0
20240102,142500,97631370,6840,6840,6840,6840,0
20240102,142400,97631370,6840,6840,6840,6840,50
20240102,142300,97289370,6840,6840,6840,6840,14
20240102,142200,97193610,6840,6860,6860,6840,1487
20240102,142100,87012790,6870,6870,6870,6870,1
20240102,142000,87005920,6870,6870,6870,6870,10
20240102,141900,86937220,6860,6860,6860,6860,0
20240102,141800,86937220,6860,6850,6860,6850,528
20240102,141700,83315150,6850,6850,6850,6850,0
20240102,141600,83315150,6850,6850,6850,6850,0
20240102,141500,83315150,6850,6880,6880,6850,3386
20240102,141400,60082840,6880,6880,6880,6880,0
20240102,141300,60082840,6880,6880,6880,6880,0
20240102,141200,60082840,6880,6880,6880,6880,0
20240102,141100,60082840,6880,6880,6880,6880,0
20240102,141000,60082840,6880,6880,6880,6880,0
20240102,140900,60082840,6880,6880,6880,6880,1
20240102,140800,60075960,6880,6880,6880,6880,0
20240102,140700,60075960,6880,6880,6880,6880,0
20240102,140600,60075960,6880,6880,6880,6880,0
20240102,140500,60075960,6880,6880,6880,6880,0
20240102,140400,60075960,6880,6880,6880,6880,1
20240102,140300,60069080,6880,6880,6880,6880,0
20240102,140200,60069080,6880,6880,6880,6880,0
20240102,140100,60069080,6880,6880,6880,6880,42
20240102,140000,59780120,6870,6870,6870,6870,0
20240102,135900,59780120,6870,6870,6870,6870,0
20240102,135800,59780120,6870,6880,6880,6870,30
20240102,135700,59573980,6880,6880,6880,6880,0
20240102,135600,59573980,6880,6880,6880,6880,0
20240102,135500,59573980,6880,6880,6880,6880,0
20240102,135400,59573980,6880,6880,6880,6880,1
20240102,135300,59567100,6870,6870,6870,6870,0
20240102,135200,59567100,6870,6870,6870,6870,0
20240102,135100,59567100,6870,6870,6870,6870,51
20240102,135000,59216730,6870,6880,6880,6870,74
20240102,134900,58708310,6900,6900,6900,6900,0
20240102,134800,58708310,6900,6900,6900,6900,0
20240102,134700,58708310,6900,6900,6900,6900,202
20240102,134600,57314510,6900,6900,6900,6900,0
20240102,134500,57314510,6900,6900,6900,6900,0
20240102,134400,57314510,6900,6900,6900,6900,0
20240102,134300,57314510,6900,6900,6900,6900,25
20240102,134200,57142010,6900,6900,6900,6900,0
20240102,134100,57142010,6900,6900,6900,6900,0
20240102,134000,57142010,6900,6900,6900,6900,41
20240102,133900,56859110,6900,6900,6900,6900,0
20240102,133800,56859110,6900,6900,6900,6900,1
20240102,133700,56852210,6900,6900,6900,6900,0
20240102,133600,56852210,6900,6910,6920,6900,918
20240102,133500,50505550,6910,6910,6910,6910,0
20240102,133400,50505550,6910,6910,6910,6910,0
20240102,133300,50505550,6910,6910,6910,6910,1
20240102,133200,50498640,6900,6900,6900,6900,0
20240102,133100,50498640,6900,6900,6900,6900,0
20240102,133000,50498640,6900,6900,6900,6900,0
20240102,132900,50498640,6900,6900,6900,6900,0
20240102,132800,50498640,6900,6900,6900,6900,0
20240102,132700,50498640,6900,6900,6900,6900,0
20240102,132600,50498640,6900,6900,6900,6900,0
20240102,132500,50498640,6900,6900,6900,6900,0
20240102,132400,50498640,6900,6900,6900,6900,14
20240102,132300,50402040,6900,6900,6900,6900,0
20240102,132200,50402040,6900,6900,6900,6900,226
20240102,132100,48842640,6900,6900,6900,6900,0
20240102,132000,48842640,6900,6900,6900,6900,0
20240102,131900,48842640,6900,6900,6900,6900,0
20240102,131800,48842640,6900,6900,6900,6900,0
20240102,131700,48842640,6900,6900,6900,6900,0
20240102,131600,48842640,6900,6900,6900,6900,0
20240102,131500,48842640,6900,6900,6900,6900,0
20240102,131400,48842640,6900,6900,6900,6900,0
20240102,131300,48842640,6900,6900,6900,6900,0
20240102,131200,48842640,6900,6900,6900,6900,0
20240102,131100,48842640,6900,6900,6900,6900,0
20240102,131000,48842640,6900,6900,6900,6900,0
20240102,130900,48842640,6900,6900,6900,6900,0
20240102,130800,48842640,6900,6900,6900,6900,0
20240102,130700,48842640,6900,6900,6900,6900,0
20240102,130600,48842640,6900,6900,6900,6900,2
20240102,130500,48828840,6900,6900,6900,6900,0
20240102,130400,48828840,6900,6900,6900,6900,0
20240102,130300,48828840,6900,6900,6900,6900,0
20240102,130200,48828840,6900,6900,6900,6900,0
20240102,130100,48828840,6900,6900,6900,6900,0
20240102,130000,48828840,6900,6900,6900,6900,0
20240102,125900,48828840,6900,6900,6900,6900,0
20240102,125800,48828840,6900,6900,6900,6900,0
20240102,125700,48828840,6900,6900,6900,6900,0
20240102,125600,48828840,6900,6900,6900,6900,0
20240102,125500,48828840,6900,6900,6900,6900,30
20240102,125400,48621840,6890,6890,6890,6890,61
20240102,125300,48201550,6900,6900,6900,6900,0
20240102,125200,48201550,6900,6900,6900,6900,0
20240102,125100,48201550,6900,6900,6900,6900,100
20240102,125000,47511550,6900,6900,6900,6900,0
20240102,124900,47511550,6900,6900,6900,6900,0
20240102,124800,47511550,6900,6900,6900,6900,0
20240102,124700,47511550,6900,6900,6900,6900,0
20240102,124600,47511550,6900,6900,6900,6900,0
20240102,124500,47511550,6900,6900,6900,6900,0
20240102,124400,47511550,6900,6900,6900,6900,0
20240102,124300,47511550,6900,6900,6900,6900,0
20240102,124200,47511550,6900,6900,6900,6900,0
20240102,124100,47511550,6900,6900,6900,6900,0
20240102,124000,47511550,6900,6900,6900,6900,4
20240102,123900,47483950,6900,6900,6900,6900,0
20240102,123800,47483950,6900,6900,6900,6900,0
20240102,123700,47483950,6900,6900,6900,6900,0
20240102,123600,47483950,6900,6900,6900,6900,0
20240102,123500,47483950,6900,6900,6900,6900,53
20240102,123400,47118250,6900,6900,6900,6900,226
20240102,123300,45558850,6900,6900,6900,6900,0
20240102,123200,45558850,6900,6900,6900,6900,0
20240102,123100,45558850,6900,6900,6900,6900,0
20240102,123000,45558850,6900,6900,6900,6900,0
20240102,122900,45558850,6900,6900,6900,6900,0
20240102,122800,45558850,6900,6900,6900,6900,0
20240102,122700,45558850,6900,6900,6900,6900,0
20240102,122600,45558850,6900,6900,6900,6900,0
20240102,122500,45558850,6900,6900,6900,6900,0
20240102,122400,45558850,6900,6900,6900,6900,1
20240102,122300,45551950,6890,6890,6890,6890,0
20240102,122200,45551950,6890,6890,6890,6890,0
20240102,122100,45551950,6890,6890,6890,6890,0
20240102,122000,45551950,6890,6890,6890,6890,1
20240102,121900,45545060,6900,6900,6900,6900,0
20240102,121800,45545060,6900,6900,6900,6900,0
20240102,121700,45545060,6900,6890,6900,6890,202
20240102,121600,44151270,6890,6890,6890,6890,0
20240102,121500,44151270,6890,6890,6890,6890,0
20240102,121400,44151270,6890,6890,6890,6890,0
20240102,121300,44151270,6890,6890,6890,6890,1
20240102,121200,44144380,6880,6880,6880,6880,1
20240102,121100,44137500,6890,6890,6890,6890,1
20240102,121000,44130610,6900,6900,6900,6900,0
20240102,120900,44130610,6900,6900,6900,6900,0
20240102,120800,44130610,6900,6900,6900,6900,0
20240102,120700,44130610,6900,6900,6900,6900,0
20240102,120600,44130610,6900,6900,6900,6900,0
20240102,120500,44130610,6900,6900,6900,6900,0
20240102,120400,44130610,6900,6900,6900,6900,0
20240102,120300,44130610,6900,6900,6900,6900,0
20240102,120200,44130610,6900,6900,6900,6900,0
20240102,120100,44130610,6900,6900,6900,6900,0
20240102,120000,44130610,6900,6900,6900,6900,0
20240102,115900,44130610,6900,6900,6900,6900,0
20240102,115800,44130610,6900,6900,6900,6900,0
20240102,115700,44130610,6900,6900,6900,6900,0
20240102,115600,44130610,6900,6900,6900,6900,0
20240102,115500,44130610,6900,6900,6900,6900,0
20240102,115400,44130610,6900,6900,6900,6900,0
20240102,115300,44130610,6900,6900,6900,6900,0
20240102,115200,44130610,6900,6900,6900,6900,0
20240102,115100,44130610,6900,6890,6900,6880,498
20240102,115000,40702010,6900,6890,6910,6880,235
20240102,114900,39080260,6890,6890,6890,6890,0
20240102,114800,39080260,6890,6890,6890,6890,0
20240102,114700,39080260,6890,6890,6890,6890,0
20240102,114600,39080260,6890,6890,6890,6890,1
20240102,114500,39073370,6890,6890,6890,6890,1
20240102,114400,39066480,6910,6910,6910,6910,0
20240102,114300,39066480,6910,6910,6910,6910,0
20240102,114200,39066480,6910,6910,6910,6910,0
20240102,114100,39066480,6910,6910,6910,6910,0
20240102,114000,39066480,6910,6910,6910,6910,0
20240102,113900,39066480,6910,6910,6910,6910,0
20240102,113800,39066480,6910,6910,6910,6910,0
20240102,113700,39066480,6910,6910,6910,6910,0
20240102,113600,39066480,6910,6910,6910,6910,0
20240102,113500,39066480,6910,6910,6910,6910,0
20240102,113400,39066480,6910,6910,6910,6910,0
20240102,113300,39066480,6910,6910,6910,6910,0
20240102,113200,39066480,6910,6910,6910,6910,0
20240102,113100,39066480,6910,6910,6910,6910,0
20240102,113000,39066480,6910,6910,6910,6910,0
20240102,112900,39066480,6910,6910,6910,6910,0
20240102,112800,39066480,6910,6910,6910,6910,0
20240102,112700,39066480,6910,6910,6910,6910,0
20240102,112600,39066480,6910,6910,6910,6910,0
20240102,112500,39066480,6910,6910,6910,6910,0
20240102,112400,39066480,6910,6910,6910,6910,0
20240102,112300,39066480,6910,6910,6910,6910,0
20240102,112200,39066480,6910,6910,6910,6910,0
20240102,112100,39066480,6910,6910,6910,6910,0
20240102,112000,39066480,6910,6910,6910,6910,0
20240102,111900,39066480,6910,6910,6910,6910,0
20240102,111800,39066480,6910,6910,6910,6910,0
20240102,111700,39066480,6910,6910,6910,6910,0
20240102,111600,39066480,6910,6910,6910,6910,0
20240102,111500,39066480,6910,6910,6910,6910,0
20240102,111400,39066480,6910,6890,6910,6890,3
20240102,111300,39045770,6880,6880,6880,6880,0
20240102,111200,39045770,6880,6880,6880,6880,0
20240102,111100,39045770,6880,6880,6880,6880,15
20240102,111000,38942570,6910,6910,6910,6910,0
20240102,110900,38942570,6910,6910,6910,6910,0
20240102,110800,38942570,6910,6910,6910,6910,0
20240102,110700,38942570,6910,6890,6910,6890,30
20240102,110600,38735310,6880,6880,6880,6880,12
20240102,110500,38652750,6870,6870,6870,6870,35
20240102,110400,38412300,6870,6870,6870,6870,0
20240102,110300,38412300,6870,6870,6870,6870,0
20240102,110200,38412300,6870,6870,6870,6870,0
20240102,110100,38412300,6870,6870,6870,6870,0
20240102,110000,38412300,6870,6870,6870,6870,0
20240102,105900,38412300,6870,6870,6870,6870,0
20240102,105800,38412300,6870,6890,6890,6870,1807
20240102,105700,25985670,6890,6890,6890,6890,0
20240102,105600,25985670,6890,6890,6890,6890,0
20240102,105500,25985670,6890,6890,6890,6890,0
20240102,105400,25985670,6890,6890,6890,6890,0
20240102,105300,25985670,6890,6890,6890,6890,0
20240102,105200,25985670,6890,6890,6890,6890,0
20240102,105100,25985670,6890,6890,6890,6890,0
20240102,105000,25985670,6890,6890,6890,6890,0
20240102,104900,25985670,6890,6890,6890,6890,0
20240102,104800,25985670,6890,6890,6890,6890,0
20240102,104700,25985670,6890,6890,6890,6890,0
20240102,104600,25985670,6890,6890,6890,6890,0
20240102,104500,25985670,6890,6890,6890,6890,5
20240102,104400,25951220,6900,6900,6900,6900,30
20240102,104300,25744220,6890,6890,6890,6890,35
20240102,104200,25503070,6890,6890,6890,6890,0
20240102,104100,25503070,6890,6890,6890,6890,3
20240102,104000,25482400,6880,6880,6880,6880,0
20240102,103900,25482400,6880,6880,6880,6880,100
20240102,103800,24794400,6890,6880,6890,6880,94
20240102,103700,24147380,6890,6890,6890,6890,3
20240102,103600,24126710,6890,6890,6890,6890,0
20240102,103500,24126710,6890,6890,6890,6890,1
20240102,103400,24119820,6890,6890,6890,6890,4
20240102,103300,24092260,6880,6880,6880,6880,0
20240102,103200,24092260,6880,6880,6880,6880,1
20240102,103100,24085380,6870,6870,6870,6870,0
20240102,103000,24085380,6870,6870,6870,6870,0
20240102,102900,24085380,6870,6870,6870,6870,0
20240102,102800,24085380,6870,6870,6870,6870,0
20240102,102700,24085380,6870,6860,6870,6860,950
20240102,102600,17558890,6860,6890,6890,6860,1053
20240102,102500,10320750,6900,6890,6900,6890,10
20240102,102400,10251800,6900,6900,6900,6900,0
20240102,102300,10251800,6900,6900,6900,6900,25
20240102,102200,10079300,6890,6890,6890,6890,0
20240102,102100,10079300,6890,6890,6890,6890,0
20240102,102000,10079300,6890,6890,6890,6890,0
20240102,101900,10079300,6890,6890,6890,6890,0
20240102,101800,10079300,6890,6890,6890,6890,10
20240102,101700,10010400,6890,6890,6890,6890,66
20240102,101600,9555660,6890,6890,6890,6890,0
20240102,101500,9555660,6890,6890,6890,6890,0
20240102,101400,9555660,6890,6890,6890,6890,1
20240102,101300,9548770,6890,6890,6890,6890,0
20240102,101200,9548770,6890,6890,6890,6890,0
20240102,101100,9548770,6890,6890,6890,6890,0
20240102,101000,9548770,6890,6890,6890,6890,2
20240102,100900,9534990,6910,6910,6910,6910,144
20240102,100800,8539950,6920,6920,6920,6920,0
20240102,100700,8539950,6920,6920,6920,6920,0
20240102,100600,8539950,6920,6920,6920,6920,0
20240102,100500,8539950,6920,6880,6920,6880,38
20240102,100400,8277310,6930,6930,6930,6930,0
20240102,100300,8277310,6930,6900,6930,6900,316
20240102,100200,6094330,6900,6910,6910,6900,51
20240102,100100,5742420,6860,6910,6910,6860,735
20240102,100000,664640,6910,6940,6940,6910,96