KissMeData/000970/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,183200,94063740,6420,6420,6420,6420,125
20240409,183100,94063740,6420,6420,6420,6420,0
20240409,183000,94063740,6420,6420,6420,6420,0
20240409,182900,94063740,6420,6420,6420,6420,0
20240409,182800,94063740,6420,6420,6420,6420,0
20240409,182700,94063740,6420,6420,6420,6420,0
20240409,182600,94063740,6420,6420,6420,6420,0
20240409,182500,94063740,6420,6420,6420,6420,0
20240409,182400,94063740,6420,6420,6420,6420,0
20240409,182300,94063740,6420,6420,6420,6420,0
20240409,182200,94063740,6420,6420,6420,6420,0
20240409,182100,94063740,6420,6420,6420,6420,0
20240409,182000,94063740,6420,6420,6420,6420,0
20240409,181900,94063740,6420,6420,6420,6420,0
20240409,181800,94063740,6420,6420,6420,6420,0
20240409,181700,94063740,6420,6420,6420,6420,0
20240409,181600,94063740,6420,6420,6420,6420,0
20240409,181500,94063740,6420,6420,6420,6420,0
20240409,181400,94063740,6420,6420,6420,6420,0
20240409,181300,94063740,6420,6420,6420,6420,0
20240409,181200,94063740,6420,6420,6420,6420,0
20240409,181100,94063740,6420,6420,6420,6420,0
20240409,181000,94063740,6420,6420,6420,6420,0
20240409,180900,94063740,6420,6420,6420,6420,0
20240409,180800,94063740,6420,6420,6420,6420,0
20240409,180700,94063740,6420,6420,6420,6420,0
20240409,180600,94063740,6420,6420,6420,6420,0
20240409,180500,94063740,6420,6420,6420,6420,0
20240409,180400,94063740,6420,6420,6420,6420,0
20240409,180300,94063740,6420,6420,6420,6420,0
20240409,180200,94063740,6420,6420,6420,6420,125
20240409,180100,94063740,6420,6420,6420,6420,0
20240409,180000,94063740,6420,6420,6420,6420,0
20240409,175900,94063740,6420,6420,6420,6420,0
20240409,175800,94063740,6420,6420,6420,6420,0
20240409,175700,94063740,6420,6420,6420,6420,0
20240409,175600,94063740,6420,6420,6420,6420,0
20240409,175500,94063740,6420,6420,6420,6420,0
20240409,175400,94063740,6420,6420,6420,6420,0
20240409,175300,94063740,6420,6420,6420,6420,0
20240409,175200,94063740,6420,6420,6420,6420,0
20240409,175100,94063740,6420,6420,6420,6420,0
20240409,175000,94063740,6420,6420,6420,6420,0
20240409,174900,94063740,6420,6420,6420,6420,0
20240409,174800,94063740,6420,6420,6420,6420,0
20240409,174700,94063740,6420,6420,6420,6420,0
20240409,174600,94063740,6420,6420,6420,6420,0
20240409,174500,94063740,6420,6420,6420,6420,0
20240409,174400,94063740,6420,6420,6420,6420,0
20240409,174300,94063740,6420,6420,6420,6420,0
20240409,174200,94063740,6420,6420,6420,6420,0
20240409,174100,94063740,6420,6420,6420,6420,0
20240409,174000,94063740,6420,6420,6420,6420,0
20240409,173900,94063740,6420,6420,6420,6420,0
20240409,173800,94063740,6420,6420,6420,6420,0
20240409,173700,94063740,6420,6420,6420,6420,0
20240409,173600,94063740,6420,6420,6420,6420,0
20240409,173500,94063740,6420,6420,6420,6420,0
20240409,173400,94063740,6420,6420,6420,6420,0
20240409,173300,94063740,6420,6420,6420,6420,0
20240409,173200,94063740,6420,6420,6420,6420,125
20240409,173100,94063740,6420,6420,6420,6420,0
20240409,173000,94063740,6420,6420,6420,6420,0
20240409,172900,94063740,6420,6420,6420,6420,0
20240409,172800,94063740,6420,6420,6420,6420,0
20240409,172700,94063740,6420,6420,6420,6420,0
20240409,172600,94063740,6420,6420,6420,6420,0
20240409,172500,94063740,6420,6420,6420,6420,0
20240409,172400,94063740,6420,6420,6420,6420,0
20240409,172300,94063740,6420,6420,6420,6420,0
20240409,172200,94063740,6420,6420,6420,6420,0
20240409,172100,94063740,6420,6420,6420,6420,0
20240409,172000,94063740,6420,6420,6420,6420,0
20240409,171900,94063740,6420,6420,6420,6420,0
20240409,171800,94063740,6420,6420,6420,6420,0
20240409,171700,94063740,6420,6420,6420,6420,0
20240409,171600,94063740,6420,6420,6420,6420,0
20240409,171500,94063740,6420,6420,6420,6420,0
20240409,171400,94063740,6420,6420,6420,6420,0
20240409,171300,94063740,6420,6420,6420,6420,0
20240409,171200,94063740,6420,6420,6420,6420,0
20240409,171100,94063740,6420,6420,6420,6420,0
20240409,171000,94063740,6420,6420,6420,6420,0
20240409,170900,94063740,6420,6420,6420,6420,0
20240409,170800,94063740,6420,6420,6420,6420,0
20240409,170700,94063740,6420,6420,6420,6420,0
20240409,170600,94063740,6420,6420,6420,6420,0
20240409,170500,94063740,6420,6420,6420,6420,0
20240409,170400,94063740,6420,6420,6420,6420,0
20240409,170300,94063740,6420,6420,6420,6420,0
20240409,170200,94063740,6420,6420,6420,6420,125
20240409,170100,94063740,6420,6420,6420,6420,0
20240409,170000,94063740,6420,6420,6420,6420,0
20240409,165900,94063740,6420,6420,6420,6420,0
20240409,165800,94063740,6420,6420,6420,6420,0
20240409,165700,94063740,6420,6420,6420,6420,0
20240409,165600,94063740,6420,6420,6420,6420,0
20240409,165500,94063740,6420,6420,6420,6420,0
20240409,165400,94063740,6420,6420,6420,6420,0
20240409,165300,94063740,6420,6420,6420,6420,0
20240409,165200,94063740,6420,6420,6420,6420,0
20240409,165100,94063740,6420,6420,6420,6420,0
20240409,165000,94063740,6420,6420,6420,6420,0
20240409,164900,94063740,6420,6420,6420,6420,0
20240409,164800,94063740,6420,6420,6420,6420,0
20240409,164700,94063740,6420,6420,6420,6420,0
20240409,164600,94063740,6420,6420,6420,6420,0
20240409,164500,94063740,6420,6420,6420,6420,0
20240409,164400,94063740,6420,6420,6420,6420,0
20240409,164300,94063740,6420,6420,6420,6420,0
20240409,164200,94063740,6420,6420,6420,6420,0
20240409,164100,94063740,6420,6420,6420,6420,0
20240409,164000,94063740,6420,6420,6420,6420,0
20240409,163900,94063740,6420,6420,6420,6420,0
20240409,163800,94063740,6420,6420,6420,6420,0
20240409,163700,94063740,6420,6420,6420,6420,0
20240409,163600,94063740,6420,6420,6420,6420,0
20240409,163500,94063740,6420,6420,6420,6420,0
20240409,163400,94063740,6420,6420,6420,6420,0
20240409,163300,94063740,6420,6420,6420,6420,0
20240409,163200,94063740,6420,6420,6420,6420,125
20240409,163100,94063740,6420,6420,6420,6420,0
20240409,163000,94063740,6420,6420,6420,6420,0
20240409,162900,94063740,6420,6420,6420,6420,0
20240409,162800,94063740,6420,6420,6420,6420,0
20240409,162700,94063740,6420,6420,6420,6420,0
20240409,162600,94063740,6420,6420,6420,6420,0
20240409,162500,94063740,6420,6420,6420,6420,0
20240409,162400,94063740,6420,6420,6420,6420,0
20240409,162300,94063740,6420,6420,6420,6420,0
20240409,162200,94063740,6420,6420,6420,6420,0
20240409,162100,94063740,6420,6420,6420,6420,0
20240409,162000,94063740,6420,6420,6420,6420,0
20240409,161900,94063740,6420,6420,6420,6420,0
20240409,161800,94063740,6420,6420,6420,6420,0
20240409,161700,94063740,6420,6420,6420,6420,0
20240409,161600,94063740,6420,6420,6420,6420,0
20240409,161500,94063740,6420,6420,6420,6420,0
20240409,161400,94063740,6420,6420,6420,6420,0
20240409,161300,94063740,6420,6420,6420,6420,0
20240409,161200,94063740,6420,6420,6420,6420,0
20240409,161100,94063740,6420,6420,6420,6420,0
20240409,161000,94063740,6420,6420,6420,6420,0
20240409,160900,94063740,6420,6420,6420,6420,0
20240409,160800,94063740,6420,6420,6420,6420,0
20240409,160700,94063740,6420,6420,6420,6420,0
20240409,160600,94063740,6420,6420,6420,6420,0
20240409,160500,94063740,6420,6420,6420,6420,0
20240409,160400,94063740,6420,6420,6420,6420,0
20240409,160300,94063740,6420,6420,6420,6420,0
20240409,160200,94063740,6420,6420,6420,6420,125
20240409,160100,94063740,6420,6420,6420,6420,0
20240409,160000,94063740,6420,6420,6420,6420,0
20240409,155900,94063740,6420,6420,6420,6420,0
20240409,155800,94063740,6420,6420,6420,6420,0
20240409,155700,94063740,6420,6420,6420,6420,0
20240409,155600,94063740,6420,6420,6420,6420,0
20240409,155500,94063740,6420,6420,6420,6420,0
20240409,155400,94063740,6420,6420,6420,6420,0
20240409,155300,94063740,6420,6420,6420,6420,0
20240409,155200,94063740,6420,6420,6420,6420,0
20240409,155100,94063740,6420,6420,6420,6420,0
20240409,155000,94063740,6420,6420,6420,6420,0
20240409,154900,94063740,6420,6420,6420,6420,0
20240409,154800,94063740,6420,6420,6420,6420,0
20240409,154700,94063740,6420,6420,6420,6420,0
20240409,154600,94063740,6420,6420,6420,6420,0
20240409,154500,94063740,6420,6420,6420,6420,0
20240409,154400,94063740,6420,6420,6420,6420,0
20240409,154300,94063740,6420,6420,6420,6420,0
20240409,154200,94063740,6420,6420,6420,6420,0
20240409,154100,94063740,6420,6420,6420,6420,0
20240409,154000,94063740,6420,6420,6420,6420,0
20240409,153900,94063740,6420,6420,6420,6420,0
20240409,153800,94063740,6420,6420,6420,6420,0
20240409,153700,94063740,6420,6420,6420,6420,0
20240409,153600,94063740,6420,6420,6420,6420,0
20240409,153500,94063740,6420,6420,6420,6420,0
20240409,153400,94063740,6420,6420,6420,6420,0
20240409,153300,94063740,6420,6420,6420,6420,0
20240409,153200,94063740,6420,6420,6420,6420,125
20240409,153100,94063740,6420,6420,6420,6420,0
20240409,153000,94063740,6420,6420,6420,6420,125
20240409,152900,93261240,6410,6410,6410,6410,0
20240409,152800,93261240,6410,6410,6410,6410,0
20240409,152700,93261240,6410,6410,6410,6410,0
20240409,152600,93261240,6410,6410,6410,6410,0
20240409,152500,93261240,6410,6410,6410,6410,0
20240409,152400,93261240,6410,6410,6410,6410,0
20240409,152300,93261240,6410,6410,6410,6410,0
20240409,152200,93261240,6410,6410,6410,6410,0
20240409,152100,93261240,6410,6410,6410,6410,0
20240409,152000,93261240,6410,6410,6410,6410,0
20240409,151900,93261240,6410,6410,6410,6410,0
20240409,151800,93261240,6410,6410,6410,6410,0
20240409,151700,93261240,6410,6410,6410,6410,2
20240409,151600,93248420,6410,6410,6410,6410,0
20240409,151500,93248420,6410,6410,6410,6410,1
20240409,151400,93242010,6410,6410,6410,6410,0
20240409,151300,93242010,6410,6410,6410,6410,0
20240409,151200,93242010,6410,6420,6420,6410,21
20240409,151100,93107200,6410,6410,6410,6410,0
20240409,151000,93107200,6410,6410,6410,6410,1
20240409,150900,93100790,6410,6410,6410,6410,0
20240409,150800,93100790,6410,6410,6410,6410,1
20240409,150700,93094380,6410,6410,6410,6410,0
20240409,150600,93094380,6410,6420,6420,6410,3
20240409,150500,93075130,6420,6420,6420,6420,0
20240409,150400,93075130,6420,6410,6420,6410,6
20240409,150300,93036620,6410,6410,6410,6410,0
20240409,150200,93036620,6410,6410,6410,6410,1
20240409,150100,93030210,6410,6410,6410,6410,0
20240409,150000,93030210,6410,6410,6410,6410,0
20240409,145900,93030210,6410,6410,6410,6410,1
20240409,145800,93023800,6410,6410,6410,6410,0
20240409,145700,93023800,6410,6410,6410,6410,1
20240409,145600,93017390,6410,6410,6410,6410,0
20240409,145500,93017390,6410,6410,6410,6410,1
20240409,145400,93010980,6410,6410,6410,6410,0
20240409,145300,93010980,6410,6420,6420,6410,2
20240409,145200,92998150,6410,6410,6410,6410,0
20240409,145100,92998150,6410,6410,6410,6410,1
20240409,145000,92991740,6410,6410,6410,6410,0
20240409,144900,92991740,6410,6410,6410,6410,1
20240409,144800,92985330,6410,6410,6410,6410,0
20240409,144700,92985330,6410,6410,6410,6410,1
20240409,144600,92978920,6410,6410,6410,6410,0
20240409,144500,92978920,6410,6410,6410,6410,0
20240409,144400,92978920,6410,6410,6410,6410,1
20240409,144300,92972510,6400,6400,6400,6400,0
20240409,144200,92972510,6400,6400,6400,6400,1054
20240409,144100,86226910,6410,6410,6410,6410,413
20240409,144000,83579580,6410,6410,6410,6410,1
20240409,143900,83573170,6420,6420,6420,6420,234
20240409,143800,82070890,6420,6420,6420,6420,1
20240409,143700,82064470,6420,6420,6420,6420,0
20240409,143600,82064470,6420,6420,6420,6420,131
20240409,143500,81223450,6420,6420,6420,6420,0
20240409,143400,81223450,6420,6420,6420,6420,1
20240409,143300,81217030,6420,6420,6420,6420,0
20240409,143200,81217030,6420,6420,6420,6420,1
20240409,143100,81210610,6420,6420,6420,6420,0
20240409,143000,81210610,6420,6420,6420,6420,0
20240409,142900,81210610,6420,6420,6420,6420,1
20240409,142800,81204190,6420,6420,6420,6420,0
20240409,142700,81204190,6420,6420,6420,6420,1
20240409,142600,81197770,6420,6420,6420,6420,0
20240409,142500,81197770,6420,6420,6420,6420,1
20240409,142400,81191350,6420,6420,6420,6420,0
20240409,142300,81191350,6420,6420,6420,6420,1
20240409,142200,81184930,6420,6420,6420,6420,14
20240409,142100,81095050,6420,6420,6420,6420,1
20240409,142000,81088630,6420,6420,6420,6420,0
20240409,141900,81088630,6420,6420,6420,6420,2
20240409,141800,81075790,6420,6420,6420,6420,0
20240409,141700,81075790,6420,6420,6420,6420,0
20240409,141600,81075790,6420,6420,6420,6420,1
20240409,141500,81069370,6420,6420,6420,6420,10
20240409,141400,81005170,6420,6420,6420,6420,1
20240409,141300,80998750,6420,6420,6420,6420,0
20240409,141200,80998750,6420,6420,6420,6420,1
20240409,141100,80992330,6420,6420,6420,6420,0
20240409,141000,80992330,6420,6420,6420,6420,1
20240409,140900,80985910,6420,6420,6420,6420,0
20240409,140800,80985910,6420,6420,6420,6420,1
20240409,140700,80979490,6420,6420,6420,6420,1
20240409,140600,80973070,6420,6420,6420,6420,1
20240409,140500,80966650,6420,6420,6420,6420,0
20240409,140400,80966650,6420,6420,6420,6420,1
20240409,140300,80960230,6420,6420,6420,6420,0
20240409,140200,80960230,6420,6420,6420,6420,0
20240409,140100,80960230,6420,6420,6420,6420,1
20240409,140000,80953810,6430,6430,6430,6430,55
20240409,135900,80600160,6420,6420,6420,6420,1
20240409,135800,80593740,6440,6440,6440,6440,1
20240409,135700,80587300,6420,6420,6420,6420,1
20240409,135600,80580880,6430,6430,6430,6430,0
20240409,135500,80580880,6430,6420,6430,6420,28
20240409,135400,80400850,6430,6430,6430,6430,1500
20240409,135300,70755850,6420,6420,6420,6420,1
20240409,135200,70749430,6420,6420,6420,6420,0
20240409,135100,70749430,6420,6430,6430,6420,28
20240409,135000,70569400,6440,6440,6440,6440,1
20240409,134900,70562960,6420,6420,6420,6420,1
20240409,134800,70556540,6420,6420,6420,6420,0
20240409,134700,70556540,6420,6420,6420,6420,0
20240409,134600,70556540,6420,6430,6430,6420,28
20240409,134500,70376510,6420,6420,6420,6420,1
20240409,134400,70370090,6420,6420,6420,6420,1
20240409,134300,70363670,6420,6420,6420,6420,0
20240409,134200,70363670,6420,6430,6430,6420,29
20240409,134100,70177210,6440,6440,6440,6440,1
20240409,134000,70170770,6420,6420,6420,6420,1
20240409,133900,70164350,6420,6420,6420,6420,0
20240409,133800,70164350,6420,6420,6420,6420,1
20240409,133700,70157930,6430,6430,6430,6430,27
20240409,133600,69984320,6420,6420,6420,6420,1
20240409,133500,69977900,6420,6420,6420,6420,0
20240409,133400,69977900,6420,6420,6420,6420,0
20240409,133300,69977900,6420,6430,6430,6420,28
20240409,133200,69797870,6420,6420,6420,6420,0
20240409,133100,69797870,6420,6420,6420,6420,1
20240409,133000,69791450,6420,6420,6420,6420,0
20240409,132900,69791450,6420,6420,6420,6420,1
20240409,132800,69785030,6430,6420,6430,6420,28
20240409,132700,69605000,6420,6420,6420,6420,1
20240409,132600,69598580,6420,6420,6420,6420,0
20240409,132500,69598580,6420,6420,6420,6420,1
20240409,132400,69592160,6430,6430,6430,6430,27
20240409,132300,69418550,6420,6420,6420,6420,1
20240409,132200,69412130,6420,6420,6420,6420,0
20240409,132100,69412130,6420,6420,6420,6420,1
20240409,132000,69405710,6430,6430,6430,6430,0
20240409,131900,69405710,6430,6430,6430,6430,28
20240409,131800,69225670,6420,6420,6420,6420,1
20240409,131700,69219250,6420,6420,6420,6420,0
20240409,131600,69219250,6420,6420,6420,6420,1
20240409,131500,69212830,6430,6430,6430,6430,27
20240409,131400,69039220,6420,6420,6420,6420,1
20240409,131300,69032800,6430,6430,6430,6430,18
20240409,131200,68917060,6420,6420,6420,6420,1
20240409,131100,68910640,6430,6430,6430,6430,0
20240409,131000,68910640,6430,6420,6430,6420,28
20240409,130900,68730610,6420,6420,6420,6420,0
20240409,130800,68730610,6420,6420,6420,6420,1
20240409,130700,68724190,6430,6430,6430,6430,0
20240409,130600,68724190,6430,6420,6430,6420,28
20240409,130500,68544160,6420,6420,6420,6420,0
20240409,130400,68544160,6420,6420,6420,6420,0
20240409,130300,68544160,6420,6430,6430,6420,2
20240409,130200,68531310,6420,6420,6420,6420,0
20240409,130100,68531310,6420,6440,6440,6420,36
20240409,130000,68299760,6420,6420,6420,6420,0
20240409,125900,68299760,6420,6420,6420,6420,1
20240409,125800,68293340,6420,6420,6420,6420,0
20240409,125700,68293340,6420,6430,6430,6420,29
20240409,125600,68106880,6420,6420,6420,6420,0
20240409,125500,68106880,6420,6420,6420,6420,1
20240409,125400,68100460,6420,6420,6420,6420,0
20240409,125300,68100460,6420,6420,6420,6420,1
20240409,125200,68094040,6430,6430,6430,6430,27
20240409,125100,67920430,6420,6420,6420,6420,0
20240409,125000,67920430,6420,6420,6420,6420,1
20240409,124900,67914010,6420,6420,6420,6420,0
20240409,124800,67914010,6420,6430,6430,6420,28
20240409,124700,67733980,6420,6420,6420,6420,0
20240409,124600,67733980,6420,6420,6420,6420,1
20240409,124500,67727560,6440,6440,6440,6440,0
20240409,124400,67727560,6440,6420,6440,6420,2
20240409,124300,67714700,6430,6430,6430,6430,93
20240409,124200,67116710,6420,6420,6420,6420,1
20240409,124100,67110290,6440,6440,6440,6440,2
20240409,124000,67097410,6420,6420,6420,6420,1
20240409,123900,67090990,6430,6430,6430,6430,27
20240409,123800,66917380,6420,6420,6420,6420,51
20240409,123700,66589960,6420,6420,6420,6420,0
20240409,123600,66589960,6420,6420,6420,6420,1
20240409,123500,66583540,6420,6420,6420,6420,0
20240409,123400,66583540,6420,6430,6430,6420,29
20240409,123300,66397080,6420,6420,6420,6420,1
20240409,123200,66390660,6420,6420,6420,6420,0
20240409,123100,66390660,6420,6420,6420,6420,1
20240409,123000,66384240,6430,6430,6430,6430,227
20240409,122900,64924630,6420,6420,6420,6420,1
20240409,122800,64918210,6420,6420,6420,6420,0
20240409,122700,64918210,6420,6420,6420,6420,1
20240409,122600,64911790,6430,6430,6430,6430,1
20240409,122500,64905360,6430,6430,6430,6420,29
20240409,122400,64718900,6430,6430,6430,6430,5
20240409,122300,64686750,6420,6420,6420,6420,1
20240409,122200,64680330,6430,6430,6430,6430,145
20240409,122100,63747980,6430,6420,6430,6420,28
20240409,122000,63567950,6420,6420,6420,6420,0
20240409,121900,63567950,6420,6420,6420,6420,0
20240409,121800,63567950,6420,6420,6420,6420,1
20240409,121700,63561530,6420,6420,6420,6420,0
20240409,121600,63561530,6420,6430,6430,6420,28
20240409,121500,63381500,6420,6420,6420,6420,0
20240409,121400,63381500,6420,6420,6420,6420,1
20240409,121300,63375080,6410,6410,6410,6410,0
20240409,121200,63375080,6410,6410,6410,6410,1
20240409,121100,63368670,6400,6410,6410,6400,365
20240409,121000,61030570,6420,6420,6420,6420,61
20240409,120900,60638950,6420,6420,6420,6420,0
20240409,120800,60638950,6420,6420,6420,6420,1
20240409,120700,60632530,6430,6430,6430,6430,27
20240409,120600,60458920,6420,6420,6420,6420,1
20240409,120500,60452500,6420,6420,6420,6420,0
20240409,120400,60452500,6420,6420,6420,6420,1
20240409,120300,60446080,6430,6430,6430,6430,27
20240409,120200,60272470,6420,6420,6420,6420,0
20240409,120100,60272470,6420,6420,6420,6420,1
20240409,120000,60266050,6420,6420,6420,6420,0
20240409,115900,60266050,6420,6420,6420,6420,1
20240409,115800,60259630,6430,6430,6430,6430,27
20240409,115700,60086020,6420,6420,6420,6420,1
20240409,115600,60079600,6420,6420,6420,6420,0
20240409,115500,60079600,6420,6430,6430,6420,7
20240409,115400,60034650,6430,6430,6430,6430,27
20240409,115300,59861040,6420,6420,6420,6420,1
20240409,115200,59854620,6420,6420,6420,6420,0
20240409,115100,59854620,6420,6420,6420,6420,1
20240409,115000,59848200,6430,6430,6430,6430,0
20240409,114900,59848200,6430,6420,6430,6420,29
20240409,114800,59661740,6430,6430,6430,6430,100
20240409,114700,59018740,6420,6420,6420,6420,0
20240409,114600,59018740,6420,6420,6420,6420,1
20240409,114500,59012320,6430,6430,6430,6430,27
20240409,114400,58838710,6420,6420,6420,6420,1
20240409,114300,58832290,6420,6420,6420,6420,88
20240409,114200,58267330,6410,6410,6410,6410,1
20240409,114100,58260920,6420,6420,6420,6420,10
20240409,114000,58196720,6420,6410,6420,6410,28
20240409,113900,58016970,6420,6420,6420,6420,25
20240409,113800,57856470,6420,6440,6440,6420,2
20240409,113700,57843610,6420,6420,6420,6420,0
20240409,113600,57843610,6420,6420,6420,6420,1
20240409,113500,57837190,6420,6420,6420,6420,7
20240409,113400,57792250,6410,6410,6410,6410,1
20240409,113300,57785840,6420,6420,6420,6420,153
20240409,113200,56803580,6420,6420,6420,6420,1
20240409,113100,56797160,6430,6430,6430,6430,27
20240409,113000,56623550,6420,6420,6420,6420,0
20240409,112900,56623550,6420,6420,6420,6420,1
20240409,112800,56617130,6420,6420,6420,6420,0
20240409,112700,56617130,6420,6430,6430,6420,29
20240409,112600,56430670,6420,6420,6420,6420,0
20240409,112500,56430670,6420,6420,6420,6420,1
20240409,112400,56424250,6420,6420,6420,6420,6
20240409,112300,56385730,6420,6420,6420,6420,54
20240409,112200,56039050,6410,6420,6420,6410,677
20240409,112100,51698670,6420,6420,6420,6420,1
20240409,112000,51692250,6420,6420,6420,6420,1000
20240409,111900,45272250,6430,6420,6430,6420,702
20240409,111800,40765400,6420,6420,6430,6420,906
20240409,111700,34948610,6420,6420,6420,6420,1
20240409,111600,34942190,6420,6420,6420,6420,0
20240409,111500,34942190,6420,6420,6420,6420,1
20240409,111400,34935770,6420,6420,6420,6420,1
20240409,111300,34929350,6430,6420,6430,6420,197
20240409,111200,33664340,6420,6420,6420,6420,1
20240409,111100,33657920,6430,6430,6430,6430,6
20240409,111000,33619340,6430,6430,6430,6430,1
20240409,110900,33612910,6440,6440,6440,6440,27
20240409,110800,33439030,6430,6430,6430,6430,1
20240409,110700,33432600,6430,6430,6430,6430,0
20240409,110600,33432600,6430,6430,6430,6430,1
20240409,110500,33426170,6430,6430,6430,6430,0
20240409,110400,33426170,6430,6420,6430,6420,20
20240409,110300,33297580,6420,6420,6420,6420,0
20240409,110200,33297580,6420,6420,6420,6420,1
20240409,110100,33291160,6430,6430,6430,6430,0
20240409,110000,33291160,6430,6420,6430,6420,28
20240409,105900,33111130,6430,6430,6430,6430,54
20240409,105800,32763910,6430,6430,6430,6430,224
20240409,105700,31323590,6430,6430,6430,6430,78
20240409,105600,30822050,6430,6430,6430,6430,0
20240409,105500,30822050,6430,6430,6430,6430,27
20240409,105400,30648440,6430,6430,6430,6430,0
20240409,105300,30648440,6430,6430,6430,6430,0
20240409,105200,30648440,6430,6430,6430,6430,0
20240409,105100,30648440,6430,6430,6430,6430,27
20240409,105000,30474830,6430,6430,6430,6430,3
20240409,104900,30455540,6430,6430,6430,6430,0
20240409,104800,30455540,6430,6430,6430,6430,0
20240409,104700,30455540,6430,6430,6430,6430,0
20240409,104600,30455540,6430,6430,6430,6430,27
20240409,104500,30281930,6430,6430,6430,6430,0
20240409,104400,30281930,6430,6430,6430,6430,0
20240409,104300,30281930,6430,6430,6430,6430,400
20240409,104200,27709930,6430,6430,6430,6430,28
20240409,104100,27529890,6430,6430,6430,6430,0
20240409,104000,27529890,6430,6430,6430,6430,0
20240409,103900,27529890,6430,6430,6430,6430,19
20240409,103800,27407720,6430,6430,6430,6430,0
20240409,103700,27407720,6430,6430,6430,6430,10
20240409,103600,27343420,6430,6430,6430,6430,0
20240409,103500,27343420,6430,6430,6430,6430,201
20240409,103400,26050990,6430,6430,6430,6430,37
20240409,103300,25813080,6430,6430,6430,6430,142
20240409,103200,24900020,6440,6440,6440,6440,0
20240409,103100,24900020,6440,6440,6440,6440,0
20240409,103000,24900020,6440,6440,6440,6440,0
20240409,102900,24900020,6440,6440,6440,6440,1
20240409,102800,24893580,6440,6440,6440,6440,27
20240409,102700,24719700,6430,6430,6430,6430,1
20240409,102600,24713270,6440,6440,6440,6440,0
20240409,102500,24713270,6440,6440,6440,6440,116
20240409,102400,23966230,6440,6440,6440,6440,3
20240409,102300,23946910,6440,6440,6440,6440,5
20240409,102200,23914710,6440,6440,6440,6440,0
20240409,102100,23914710,6440,6440,6440,6440,0
20240409,102000,23914710,6440,6440,6440,6440,0
20240409,101900,23914710,6440,6440,6440,6440,28
20240409,101800,23734390,6430,6430,6430,6430,143
20240409,101700,22814900,6430,6430,6430,6430,14
20240409,101600,22724880,6440,6440,6440,6440,0
20240409,101500,22724880,6440,6440,6440,6440,37
20240409,101400,22486600,6430,6430,6430,6430,142
20240409,101300,21573540,6430,6430,6430,6430,0
20240409,101200,21573540,6430,6430,6430,6430,51
20240409,101100,21245610,6430,6430,6430,6430,0
20240409,101000,21245610,6430,6430,6430,6420,327
20240409,100900,19145760,6440,6440,6440,6440,0
20240409,100800,19145760,6440,6440,6440,6440,11
20240409,100700,19074920,6430,6430,6430,6430,0
20240409,100600,19074920,6430,6430,6430,6430,3
20240409,100500,19055630,6430,6430,6430,6430,0
20240409,100400,19055630,6430,6430,6430,6430,1
20240409,100300,19049200,6430,6430,6430,6430,0
20240409,100200,19049200,6430,6430,6430,6430,0
20240409,100100,19049200,6430,6430,6430,6430,27
20240409,100000,18875590,6430,6430,6430,6430,0
20240409,095900,18875590,6430,6430,6430,6430,1
20240409,095800,18869160,6430,6430,6430,6430,0
20240409,095700,18869160,6430,6430,6430,6430,28
20240409,095600,18689120,6420,6420,6420,6420,30
20240409,095500,18496520,6420,6420,6420,6420,0
20240409,095400,18496520,6420,6420,6420,6420,0
20240409,095300,18496520,6420,6420,6420,6420,0
20240409,095200,18496520,6420,6420,6420,6420,25
20240409,095100,18336020,6420,6420,6420,6420,5
20240409,095000,18303920,6420,6420,6420,6420,0
20240409,094900,18303920,6420,6420,6420,6420,0
20240409,094800,18303920,6420,6420,6420,6420,27
20240409,094700,18130580,6420,6420,6420,6420,8
20240409,094600,18079220,6420,6420,6420,6420,2
20240409,094500,18066380,6420,6420,6420,6420,2
20240409,094400,18053540,6420,6420,6420,6420,1
20240409,094300,18047120,6420,6420,6420,6420,27
20240409,094200,17873780,6420,6410,6420,6410,78
20240409,094100,17373770,6410,6410,6410,6410,183
20240409,094000,16200740,6420,6420,6420,6420,0
20240409,093900,16200740,6420,6420,6420,6420,27
20240409,093800,16027400,6420,6420,6420,6420,0
20240409,093700,16027400,6420,6420,6420,6420,0
20240409,093600,16027400,6420,6420,6420,6420,30
20240409,093500,15834800,6420,6420,6420,6420,0
20240409,093400,15834800,6420,6420,6420,6420,28
20240409,093300,15655040,6410,6420,6420,6410,602
20240409,093200,11796200,6420,6420,6420,6420,1
20240409,093100,11789780,6410,6410,6410,6410,50
20240409,093000,11469280,6420,6420,6420,6420,0
20240409,092900,11469280,6420,6420,6420,6420,0
20240409,092800,11469280,6420,6420,6420,6420,54
20240409,092700,11122600,6420,6420,6420,6420,0
20240409,092600,11122600,6420,6420,6420,6420,0
20240409,092500,11122600,6420,6420,6420,6420,1
20240409,092400,11116180,6420,6420,6420,6420,3
20240409,092300,11096920,6410,6410,6410,6410,399
20240409,092200,8539330,6410,6410,6410,6410,0
20240409,092100,8539330,6410,6410,6410,6410,41
20240409,092000,8276520,6420,6420,6420,6420,0
20240409,091900,8276520,6420,6420,6420,6420,269
20240409,091800,6549540,6430,6430,6430,6430,261
20240409,091700,4871310,6430,6430,6430,6430,204
20240409,091600,3559590,6430,6430,6430,6430,0
20240409,091500,3559590,6430,6430,6430,6430,135
20240409,091400,2691540,6430,6430,6430,6430,9
20240409,091300,2633670,6430,6430,6430,6430,81
20240409,091200,2112840,6430,6430,6430,6430,0
20240409,091100,2112840,6430,6430,6430,6430,2
20240409,091000,2099980,6430,6430,6430,6430,0
20240409,090900,2099980,6430,6430,6430,6430,1
20240409,090800,2093550,6430,6430,6430,6430,0
20240409,090700,2093550,6430,6430,6430,6420,122
20240409,090600,1310090,6430,6430,6430,6430,0
20240409,090500,1310090,6430,6430,6430,6430,0
20240409,090400,1310090,6430,6430,6430,6430,11
20240409,090300,1239360,6430,6430,6430,6430,0
20240409,090200,1239360,6430,6430,6430,6430,30
20240409,090100,1046460,6420,6420,6420,6420,147
20240409,090000,102720,6420,6420,6420,6420,16