KissMeData/000970/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,183200,81414660,6590,6590,6590,6590,354
20240809,183100,81414660,6590,6590,6590,6590,0
20240809,183000,81414660,6590,6590,6590,6590,0
20240809,182900,81414660,6590,6590,6590,6590,0
20240809,182800,81414660,6590,6590,6590,6590,0
20240809,182700,81414660,6590,6590,6590,6590,0
20240809,182600,81414660,6590,6590,6590,6590,0
20240809,182500,81414660,6590,6590,6590,6590,0
20240809,182400,81414660,6590,6590,6590,6590,0
20240809,182300,81414660,6590,6590,6590,6590,0
20240809,182200,81414660,6590,6590,6590,6590,0
20240809,182100,81414660,6590,6590,6590,6590,0
20240809,182000,81414660,6590,6590,6590,6590,0
20240809,181900,81414660,6590,6590,6590,6590,0
20240809,181800,81414660,6590,6590,6590,6590,0
20240809,181700,81414660,6590,6590,6590,6590,0
20240809,181600,81414660,6590,6590,6590,6590,0
20240809,181500,81414660,6590,6590,6590,6590,0
20240809,181400,81414660,6590,6590,6590,6590,0
20240809,181300,81414660,6590,6590,6590,6590,0
20240809,181200,81414660,6590,6590,6590,6590,0
20240809,181100,81414660,6590,6590,6590,6590,0
20240809,181000,81414660,6590,6590,6590,6590,0
20240809,180900,81414660,6590,6590,6590,6590,0
20240809,180800,81414660,6590,6590,6590,6590,0
20240809,180700,81414660,6590,6590,6590,6590,0
20240809,180600,81414660,6590,6590,6590,6590,0
20240809,180500,81414660,6590,6590,6590,6590,0
20240809,180400,81414660,6590,6590,6590,6590,0
20240809,180300,81414660,6590,6590,6590,6590,0
20240809,180200,81414660,6590,6590,6590,6590,354
20240809,180100,81414660,6590,6590,6590,6590,0
20240809,180000,81414660,6590,6590,6590,6590,0
20240809,175900,81414660,6590,6590,6590,6590,0
20240809,175800,81414660,6590,6590,6590,6590,0
20240809,175700,81414660,6590,6590,6590,6590,0
20240809,175600,81414660,6590,6590,6590,6590,0
20240809,175500,81414660,6590,6590,6590,6590,0
20240809,175400,81414660,6590,6590,6590,6590,0
20240809,175300,81414660,6590,6590,6590,6590,0
20240809,175200,81414660,6590,6590,6590,6590,0
20240809,175100,81414660,6590,6590,6590,6590,0
20240809,175000,81414660,6590,6590,6590,6590,0
20240809,174900,81414660,6590,6590,6590,6590,0
20240809,174800,81414660,6590,6590,6590,6590,0
20240809,174700,81414660,6590,6590,6590,6590,0
20240809,174600,81414660,6590,6590,6590,6590,0
20240809,174500,81414660,6590,6590,6590,6590,0
20240809,174400,81414660,6590,6590,6590,6590,0
20240809,174300,81414660,6590,6590,6590,6590,0
20240809,174200,81414660,6590,6590,6590,6590,0
20240809,174100,81414660,6590,6590,6590,6590,0
20240809,174000,81414660,6590,6590,6590,6590,0
20240809,173900,81414660,6590,6590,6590,6590,0
20240809,173800,81414660,6590,6590,6590,6590,0
20240809,173700,81414660,6590,6590,6590,6590,0
20240809,173600,81414660,6590,6590,6590,6590,0
20240809,173500,81414660,6590,6590,6590,6590,0
20240809,173400,81414660,6590,6590,6590,6590,0
20240809,173300,81414660,6590,6590,6590,6590,0
20240809,173200,81414660,6590,6590,6590,6590,354
20240809,173100,81414660,6590,6590,6590,6590,0
20240809,173000,81414660,6590,6590,6590,6590,0
20240809,172900,81414660,6590,6590,6590,6590,0
20240809,172800,81414660,6590,6590,6590,6590,0
20240809,172700,81414660,6590,6590,6590,6590,0
20240809,172600,81414660,6590,6590,6590,6590,0
20240809,172500,81414660,6590,6590,6590,6590,0
20240809,172400,81414660,6590,6590,6590,6590,0
20240809,172300,81414660,6590,6590,6590,6590,0
20240809,172200,81414660,6590,6590,6590,6590,0
20240809,172100,81414660,6590,6590,6590,6590,0
20240809,172000,81414660,6590,6590,6590,6590,0
20240809,171900,81414660,6590,6590,6590,6590,0
20240809,171800,81414660,6590,6590,6590,6590,0
20240809,171700,81414660,6590,6590,6590,6590,0
20240809,171600,81414660,6590,6590,6590,6590,0
20240809,171500,81414660,6590,6590,6590,6590,0
20240809,171400,81414660,6590,6590,6590,6590,0
20240809,171300,81414660,6590,6590,6590,6590,0
20240809,171200,81414660,6590,6590,6590,6590,0
20240809,171100,81414660,6590,6590,6590,6590,0
20240809,171000,81414660,6590,6590,6590,6590,0
20240809,170900,81414660,6590,6590,6590,6590,0
20240809,170800,81414660,6590,6590,6590,6590,0
20240809,170700,81414660,6590,6590,6590,6590,0
20240809,170600,81414660,6590,6590,6590,6590,0
20240809,170500,81414660,6590,6590,6590,6590,0
20240809,170400,81414660,6590,6590,6590,6590,0
20240809,170300,81414660,6590,6590,6590,6590,0
20240809,170200,81414660,6590,6590,6590,6590,354
20240809,170100,81414660,6590,6590,6590,6590,0
20240809,170000,81414660,6590,6590,6590,6590,0
20240809,165900,81414660,6590,6590,6590,6590,0
20240809,165800,81414660,6590,6590,6590,6590,0
20240809,165700,81414660,6590,6590,6590,6590,0
20240809,165600,81414660,6590,6590,6590,6590,0
20240809,165500,81414660,6590,6590,6590,6590,0
20240809,165400,81414660,6590,6590,6590,6590,0
20240809,165300,81414660,6590,6590,6590,6590,0
20240809,165200,81414660,6590,6590,6590,6590,0
20240809,165100,81414660,6590,6590,6590,6590,0
20240809,165000,81414660,6590,6590,6590,6590,0
20240809,164900,81414660,6590,6590,6590,6590,0
20240809,164800,81414660,6590,6590,6590,6590,0
20240809,164700,81414660,6590,6590,6590,6590,0
20240809,164600,81414660,6590,6590,6590,6590,0
20240809,164500,81414660,6590,6590,6590,6590,0
20240809,164400,81414660,6590,6590,6590,6590,0
20240809,164300,81414660,6590,6590,6590,6590,0
20240809,164200,81414660,6590,6590,6590,6590,0
20240809,164100,81414660,6590,6590,6590,6590,0
20240809,164000,81414660,6590,6590,6590,6590,0
20240809,163900,81414660,6590,6590,6590,6590,0
20240809,163800,81414660,6590,6590,6590,6590,0
20240809,163700,81414660,6590,6590,6590,6590,0
20240809,163600,81414660,6590,6590,6590,6590,0
20240809,163500,81414660,6590,6590,6590,6590,0
20240809,163400,81414660,6590,6590,6590,6590,0
20240809,163300,81414660,6590,6590,6590,6590,0
20240809,163200,81414660,6590,6590,6590,6590,354
20240809,163100,81414660,6590,6590,6590,6590,0
20240809,163000,81414660,6590,6590,6590,6590,0
20240809,162900,81414660,6590,6590,6590,6590,0
20240809,162800,81414660,6590,6590,6590,6590,0
20240809,162700,81414660,6590,6590,6590,6590,0
20240809,162600,81414660,6590,6590,6590,6590,0
20240809,162500,81414660,6590,6590,6590,6590,0
20240809,162400,81414660,6590,6590,6590,6590,0
20240809,162300,81414660,6590,6590,6590,6590,0
20240809,162200,81414660,6590,6590,6590,6590,0
20240809,162100,81414660,6590,6590,6590,6590,0
20240809,162000,81414660,6590,6590,6590,6590,0
20240809,161900,81414660,6590,6590,6590,6590,0
20240809,161800,81414660,6590,6590,6590,6590,0
20240809,161700,81414660,6590,6590,6590,6590,0
20240809,161600,81414660,6590,6590,6590,6590,0
20240809,161500,81414660,6590,6590,6590,6590,0
20240809,161400,81414660,6590,6590,6590,6590,0
20240809,161300,81414660,6590,6590,6590,6590,0
20240809,161200,81414660,6590,6590,6590,6590,0
20240809,161100,81414660,6590,6590,6590,6590,0
20240809,161000,81414660,6590,6590,6590,6590,0
20240809,160900,81414660,6590,6590,6590,6590,0
20240809,160800,81414660,6590,6590,6590,6590,0
20240809,160700,81414660,6590,6590,6590,6590,0
20240809,160600,81414660,6590,6590,6590,6590,0
20240809,160500,81414660,6590,6590,6590,6590,0
20240809,160400,81414660,6590,6590,6590,6590,0
20240809,160300,81414660,6590,6590,6590,6590,0
20240809,160200,81414660,6590,6590,6590,6590,354
20240809,160100,81414660,6590,6590,6590,6590,0
20240809,160000,81414660,6590,6590,6590,6590,0
20240809,155900,81414660,6590,6590,6590,6590,0
20240809,155800,81414660,6590,6590,6590,6590,0
20240809,155700,81414660,6590,6590,6590,6590,0
20240809,155600,81414660,6590,6590,6590,6590,0
20240809,155500,81414660,6590,6590,6590,6590,0
20240809,155400,81414660,6590,6590,6590,6590,0
20240809,155300,81414660,6590,6590,6590,6590,0
20240809,155200,81414660,6590,6590,6590,6590,0
20240809,155100,81414660,6590,6590,6590,6590,0
20240809,155000,81414660,6590,6590,6590,6590,0
20240809,154900,81414660,6590,6590,6590,6590,0
20240809,154800,81414660,6590,6590,6590,6590,0
20240809,154700,81414660,6590,6590,6590,6590,0
20240809,154600,81414660,6590,6590,6590,6590,0
20240809,154500,81414660,6590,6590,6590,6590,0
20240809,154400,81414660,6590,6590,6590,6590,0
20240809,154300,81414660,6590,6590,6590,6590,0
20240809,154200,81414660,6590,6590,6590,6590,0
20240809,154100,81414660,6590,6590,6590,6590,0
20240809,154000,81414660,6590,6590,6590,6590,0
20240809,153900,81414660,6590,6590,6590,6590,0
20240809,153800,81414660,6590,6590,6590,6590,0
20240809,153700,81414660,6590,6590,6590,6590,0
20240809,153600,81414660,6590,6590,6590,6590,0
20240809,153500,81414660,6590,6590,6590,6590,0
20240809,153400,81414660,6590,6590,6590,6590,0
20240809,153300,81414660,6590,6590,6590,6590,0
20240809,153200,81414660,6590,6590,6590,6590,354
20240809,153100,81414660,6590,6590,6590,6590,0
20240809,153000,81414660,6590,6590,6590,6590,354
20240809,152900,79081800,6580,6580,6580,6580,0
20240809,152800,79081800,6580,6580,6580,6580,0
20240809,152700,79081800,6580,6580,6580,6580,0
20240809,152600,79081800,6580,6580,6580,6580,0
20240809,152500,79081800,6580,6580,6580,6580,0
20240809,152400,79081800,6580,6580,6580,6580,0
20240809,152300,79081800,6580,6580,6580,6580,0
20240809,152200,79081800,6580,6580,6580,6580,0
20240809,152100,79081800,6580,6580,6580,6580,0
20240809,152000,79081800,6580,6580,6580,6580,0
20240809,151900,79081800,6580,6580,6580,6560,55
20240809,151800,78720200,6580,6550,6580,6550,5
20240809,151700,78687360,6580,6580,6580,6580,1
20240809,151600,78680780,6570,6570,6570,6570,51
20240809,151500,78345710,6580,6580,6580,6580,14
20240809,151400,78253590,6580,6570,6580,6570,796
20240809,151300,73023820,6590,6590,6590,6590,0
20240809,151200,73023820,6590,6590,6590,6590,0
20240809,151100,73023820,6590,6590,6590,6590,0
20240809,151000,73023820,6590,6590,6590,6590,1
20240809,150900,73017230,6580,6580,6580,6580,0
20240809,150800,73017230,6580,6580,6580,6580,1
20240809,150700,73010650,6590,6590,6590,6590,0
20240809,150600,73010650,6590,6590,6590,6590,1
20240809,150500,73004060,6580,6570,6580,6570,81
20240809,150400,72471090,6550,6570,6570,6550,54
20240809,150300,72116990,6580,6580,6580,6580,0
20240809,150200,72116990,6580,6570,6580,6570,106
20240809,150100,71420470,6570,6570,6570,6570,0
20240809,150000,71420470,6570,6570,6570,6570,23
20240809,145900,71269360,6570,6570,6570,6570,12
20240809,145800,71190520,6550,6570,6570,6550,883
20240809,145700,65390370,6580,6580,6580,6580,1
20240809,145600,65383790,6580,6580,6580,6580,0
20240809,145500,65383790,6580,6580,6580,6580,1
20240809,145400,65377210,6590,6590,6590,6590,0
20240809,145300,65377210,6590,6590,6590,6590,0
20240809,145200,65377210,6590,6590,6590,6590,0
20240809,145100,65377210,6590,6590,6590,6590,0
20240809,145000,65377210,6590,6590,6590,6590,0
20240809,144900,65377210,6590,6590,6590,6590,0
20240809,144800,65377210,6590,6590,6590,6590,0
20240809,144700,65377210,6590,6590,6590,6590,0
20240809,144600,65377210,6590,6590,6590,6590,0
20240809,144500,65377210,6590,6590,6590,6590,0
20240809,144400,65377210,6590,6590,6590,6590,0
20240809,144300,65377210,6590,6590,6590,6590,0
20240809,144200,65377210,6590,6590,6590,6590,0
20240809,144100,65377210,6590,6590,6590,6590,3
20240809,144000,65357440,6580,6580,6580,6580,0
20240809,143900,65357440,6580,6580,6580,6580,0
20240809,143800,65357440,6580,6580,6580,6580,0
20240809,143700,65357440,6580,6590,6590,6580,42
20240809,143600,65080980,6590,6590,6590,6590,0
20240809,143500,65080980,6590,6590,6590,6590,0
20240809,143400,65080980,6590,6590,6590,6590,0
20240809,143300,65080980,6590,6590,6590,6590,0
20240809,143200,65080980,6590,6590,6590,6590,1
20240809,143100,65074390,6590,6590,6590,6590,0
20240809,143000,65074390,6590,6590,6590,6590,0
20240809,142900,65074390,6590,6590,6590,6590,0
20240809,142800,65074390,6590,6590,6590,6590,8
20240809,142700,65021670,6590,6590,6590,6590,0
20240809,142600,65021670,6590,6590,6590,6590,0
20240809,142500,65021670,6590,6590,6590,6590,0
20240809,142400,65021670,6590,6590,6590,6590,0
20240809,142300,65021670,6590,6590,6590,6590,0
20240809,142200,65021670,6590,6590,6590,6590,0
20240809,142100,65021670,6590,6590,6590,6590,0
20240809,142000,65021670,6590,6590,6590,6590,0
20240809,141900,65021670,6590,6590,6590,6590,0
20240809,141800,65021670,6590,6590,6590,6590,0
20240809,141700,65021670,6590,6590,6590,6590,7
20240809,141600,64975540,6590,6590,6590,6590,0
20240809,141500,64975540,6590,6590,6590,6590,0
20240809,141400,64975540,6590,6590,6590,6590,0
20240809,141300,64975540,6590,6590,6590,6590,0
20240809,141200,64975540,6590,6590,6590,6590,103
20240809,141100,64296770,6590,6580,6590,6580,59
20240809,141000,63908440,6560,6560,6560,6560,57
20240809,140900,63534520,6580,6580,6580,6580,0
20240809,140800,63534520,6580,6580,6580,6580,0
20240809,140700,63534520,6580,6580,6580,6580,0
20240809,140600,63534520,6580,6580,6580,6580,1
20240809,140500,63527940,6560,6560,6560,6560,0
20240809,140400,63527940,6560,6560,6560,6560,0
20240809,140300,63527940,6560,6560,6560,6560,10
20240809,140200,63462340,6580,6580,6580,6580,0
20240809,140100,63462340,6580,6580,6580,6580,0
20240809,140000,63462340,6580,6580,6580,6580,0
20240809,135900,63462340,6580,6580,6580,6580,0
20240809,135800,63462340,6580,6580,6580,6580,0
20240809,135700,63462340,6580,6580,6580,6580,0
20240809,135600,63462340,6580,6570,6580,6550,1121
20240809,135500,56108540,6580,6580,6580,6580,3
20240809,135400,56088800,6580,6580,6580,6580,1
20240809,135300,56082220,6580,6580,6580,6580,3
20240809,135200,56062480,6580,6580,6580,6580,76
20240809,135100,55562400,6570,6570,6570,6570,0
20240809,135000,55562400,6570,6570,6570,6570,15
20240809,134900,55463850,6590,6570,6590,6570,25
20240809,134800,55299580,6590,6590,6590,6590,1
20240809,134700,55292990,6590,6590,6590,6590,0
20240809,134600,55292990,6590,6590,6590,6590,0
20240809,134500,55292990,6590,6590,6590,6590,0
20240809,134400,55292990,6590,6590,6590,6590,2
20240809,134300,55279810,6580,6580,6580,6580,57
20240809,134200,54904750,6600,6600,6600,6600,1
20240809,134100,54898150,6600,6600,6600,6600,0
20240809,134000,54898150,6600,6600,6600,6600,0
20240809,133900,54898150,6600,6600,6600,6600,0
20240809,133800,54898150,6600,6600,6600,6600,0
20240809,133700,54898150,6600,6600,6600,6600,0
20240809,133600,54898150,6600,6600,6600,6600,1
20240809,133500,54891550,6600,6600,6600,6600,0
20240809,133400,54891550,6600,6600,6600,6600,0
20240809,133300,54891550,6600,6600,6600,6600,0
20240809,133200,54891550,6600,6600,6600,6600,0
20240809,133100,54891550,6600,6600,6600,6600,0
20240809,133000,54891550,6600,6590,6600,6590,3
20240809,132900,54871770,6590,6590,6590,6590,0
20240809,132800,54871770,6590,6590,6590,6590,0
20240809,132700,54871770,6590,6590,6590,6590,0
20240809,132600,54871770,6590,6590,6590,6590,0
20240809,132500,54871770,6590,6590,6590,6590,0
20240809,132400,54871770,6590,6590,6590,6590,3
20240809,132300,54852000,6600,6600,6600,6600,0
20240809,132200,54852000,6600,6600,6600,6600,0
20240809,132100,54852000,6600,6600,6600,6600,0
20240809,132000,54852000,6600,6600,6600,6600,0
20240809,131900,54852000,6600,6600,6600,6600,0
20240809,131800,54852000,6600,6600,6600,6600,1
20240809,131700,54845400,6580,6580,6580,6580,52
20240809,131600,54503240,6600,6600,6600,6600,0
20240809,131500,54503240,6600,6600,6600,6600,1
20240809,131400,54496640,6590,6580,6590,6570,1536
20240809,131300,44402370,6600,6600,6600,6600,0
20240809,131200,44402370,6600,6600,6600,6600,1
20240809,131100,44395770,6600,6600,6600,6600,0
20240809,131000,44395770,6600,6600,6600,6600,0
20240809,130900,44395770,6600,6600,6600,6600,0
20240809,130800,44395770,6600,6600,6600,6600,0
20240809,130700,44395770,6600,6600,6600,6600,0
20240809,130600,44395770,6600,6600,6600,6600,1
20240809,130500,44389170,6600,6600,6600,6600,0
20240809,130400,44389170,6600,6600,6600,6600,0
20240809,130300,44389170,6600,6600,6600,6600,0
20240809,130200,44389170,6600,6600,6600,6600,0
20240809,130100,44389170,6600,6600,6600,6600,0
20240809,130000,44389170,6600,6600,6600,6600,1
20240809,125900,44382570,6610,6610,6610,6610,0
20240809,125800,44382570,6610,6600,6610,6600,5
20240809,125700,44349540,6600,6600,6600,6600,0
20240809,125600,44349540,6600,6600,6600,6600,0
20240809,125500,44349540,6600,6600,6600,6600,0
20240809,125400,44349540,6600,6600,6600,6600,0
20240809,125300,44349540,6600,6600,6600,6600,0
20240809,125200,44349540,6600,6600,6600,6600,0
20240809,125100,44349540,6600,6590,6600,6590,2
20240809,125000,44336350,6580,6600,6600,6580,1024
20240809,124900,37598310,6610,6610,6610,6610,0
20240809,124800,37598310,6610,6610,6610,6610,0
20240809,124700,37598310,6610,6610,6610,6610,5
20240809,124600,37565260,6610,6610,6610,6610,0
20240809,124500,37565260,6610,6610,6610,6610,0
20240809,124400,37565260,6610,6610,6610,6610,0
20240809,124300,37565260,6610,6610,6610,6610,0
20240809,124200,37565260,6610,6610,6610,6610,0
20240809,124100,37565260,6610,6610,6610,6610,0
20240809,124000,37565260,6610,6610,6610,6610,0
20240809,123900,37565260,6610,6610,6610,6610,0
20240809,123800,37565260,6610,6610,6610,6610,0
20240809,123700,37565260,6610,6610,6610,6610,0
20240809,123600,37565260,6610,6610,6610,6610,0
20240809,123500,37565260,6610,6610,6610,6610,0
20240809,123400,37565260,6610,6610,6610,6610,0
20240809,123300,37565260,6610,6600,6610,6600,5
20240809,123200,37532240,6600,6600,6600,6600,0
20240809,123100,37532240,6600,6600,6600,6600,0
20240809,123000,37532240,6600,6590,6600,6590,73
20240809,122900,37051140,6600,6600,6600,6600,0
20240809,122800,37051140,6600,6600,6600,6600,0
20240809,122700,37051140,6600,6600,6600,6600,0
20240809,122600,37051140,6600,6600,6600,6600,0
20240809,122500,37051140,6600,6600,6600,6600,5
20240809,122400,37018140,6600,6600,6600,6600,0
20240809,122300,37018140,6600,6600,6600,6600,0
20240809,122200,37018140,6600,6600,6600,6600,0
20240809,122100,37018140,6600,6600,6600,6600,0
20240809,122000,37018140,6600,6600,6600,6600,0
20240809,121900,37018140,6600,6600,6600,6600,0
20240809,121800,37018140,6600,6600,6600,6600,3
20240809,121700,36998340,6610,6610,6610,6610,0
20240809,121600,36998340,6610,6610,6610,6610,0
20240809,121500,36998340,6610,6610,6610,6610,0
20240809,121400,36998340,6610,6610,6610,6610,0
20240809,121300,36998340,6610,6610,6610,6610,0
20240809,121200,36998340,6610,6610,6610,6610,0
20240809,121100,36998340,6610,6610,6610,6610,3
20240809,121000,36978510,6600,6600,6600,6600,16
20240809,120900,36872910,6600,6600,6600,6600,50
20240809,120800,36542910,6600,6600,6600,6600,100
20240809,120700,35882910,6600,6610,6610,6600,117
20240809,120600,35110320,6620,6620,6620,6620,0
20240809,120500,35110320,6620,6620,6620,6620,0
20240809,120400,35110320,6620,6620,6620,6620,0
20240809,120300,35110320,6620,6620,6620,6620,1
20240809,120200,35103700,6620,6620,6620,6620,1000
20240809,120100,28483700,6620,6620,6620,6620,0
20240809,120000,28483700,6620,6620,6620,6620,1
20240809,115900,28477080,6620,6620,6620,6620,15
20240809,115800,28377780,6610,6620,6620,6610,9
20240809,115700,28318220,6620,6620,6620,6620,14
20240809,115600,28225540,6620,6620,6620,6620,15
20240809,115500,28126240,6620,6620,6620,6620,10
20240809,115400,28060040,6610,6610,6610,6610,12
20240809,115300,27980720,6620,6620,6620,6620,14
20240809,115200,27888040,6620,6620,6620,6620,8
20240809,115100,27835080,6620,6620,6620,6600,15
20240809,115000,27735800,6620,6620,6620,6620,15
20240809,114900,27636500,6620,6620,6620,6620,7
20240809,114800,27590160,6620,6620,6620,6620,15
20240809,114700,27490860,6620,6620,6620,6620,14
20240809,114600,27398180,6620,6620,6620,6620,12
20240809,114500,27318740,6620,6620,6620,6620,18
20240809,114400,27199580,6620,6620,6620,6620,14
20240809,114300,27106900,6620,6620,6620,6620,10
20240809,114200,27040700,6620,6620,6620,6620,14
20240809,114100,26948020,6620,6620,6620,6620,15
20240809,114000,26848720,6620,6620,6620,6620,7
20240809,113900,26802380,6620,6620,6620,6620,15
20240809,113800,26703080,6620,6620,6620,6620,14
20240809,113700,26610400,6620,6620,6620,6620,7
20240809,113600,26564060,6620,6620,6620,6620,17
20240809,113500,26451520,6620,6620,6620,6620,15
20240809,113400,26352220,6620,6620,6620,6620,7
20240809,113300,26305880,6620,6620,6620,6620,14
20240809,113200,26213200,6610,6600,6610,6600,260
20240809,113100,24497120,6600,6600,6600,6600,7
20240809,113000,24450920,6600,6600,6600,6600,15
20240809,112900,24351920,6600,6600,6600,6600,19
20240809,112800,24226520,6600,6600,6600,6600,8
20240809,112700,24173720,6600,6600,6600,6600,14
20240809,112600,24081320,6590,6600,6600,6590,25
20240809,112500,23916420,6600,6600,6600,6600,7
20240809,112400,23870220,6600,6600,6600,6600,16
20240809,112300,23764620,6600,6600,6600,6600,15
20240809,112200,23665620,6590,6600,6600,6590,57
20240809,112100,23289920,6600,6600,6600,6600,15
20240809,112000,23190920,6600,6600,6600,6600,14
20240809,111900,23098520,6600,6600,6600,6600,8
20240809,111800,23045720,6600,6600,6600,6600,14
20240809,111700,22953320,6600,6600,6600,6600,15
20240809,111600,22854320,6600,6600,6600,6600,7
20240809,111500,22808120,6600,6600,6600,6600,15
20240809,111400,22709120,6600,6600,6600,6600,14
20240809,111300,22616720,6600,6590,6600,6590,8
20240809,111200,22563930,6600,6600,6600,6600,15
20240809,111100,22464930,6600,6600,6600,6600,19
20240809,111000,22339530,6600,6600,6600,6600,8
20240809,110900,22286730,6600,6600,6600,6600,14
20240809,110800,22194330,6600,6600,6600,6600,15
20240809,110700,22095330,6600,6600,6600,6600,8
20240809,110600,22042530,6600,6600,6600,6600,15
20240809,110500,21943530,6620,6620,6620,6620,7
20240809,110400,21897190,6620,6620,6620,6620,21
20240809,110300,21758170,6620,6620,6620,6610,27
20240809,110200,21579440,6610,6610,6610,6610,3
20240809,110100,21559610,6620,6610,6620,6610,15
20240809,110000,21460360,6610,6610,6610,6610,14
20240809,105900,21367820,6610,6610,6610,6610,20
20240809,105800,21235620,6610,6610,6610,6610,14
20240809,105700,21143080,6610,6610,6610,6610,15
20240809,105600,21043930,6610,6610,6610,6610,14
20240809,105500,20951390,6610,6610,6610,6610,52
20240809,105400,20607670,6610,6610,6610,6610,14
20240809,105300,20515130,6610,6610,6610,6610,7
20240809,105200,20468860,6610,6610,6610,6610,15
20240809,105100,20369710,6610,6610,6610,6610,14
20240809,105000,20277170,6610,6610,6610,6610,8
20240809,104900,20224290,6610,6610,6610,6610,14
20240809,104800,20131750,6610,6610,6610,6610,15
20240809,104700,20032600,6610,6610,6610,6610,7
20240809,104600,19986330,6610,6610,6610,6610,94
20240809,104500,19364990,6600,6610,6610,6600,10
20240809,104400,19298920,6610,6610,6610,6610,7
20240809,104300,19252650,6610,6610,6610,6590,72
20240809,104200,18777530,6610,6610,6610,6610,15
20240809,104100,18678380,6610,6610,6610,6610,7
20240809,104000,18632110,6610,6610,6610,6610,14
20240809,103900,18539570,6610,6610,6610,6610,15
20240809,103800,18440420,6600,6610,6610,6600,8
20240809,103700,18387550,6610,6610,6610,6610,15
20240809,103600,18288400,6610,6620,6620,6610,39
20240809,103500,18030540,6620,6620,6620,6620,8
20240809,103400,17977580,6620,6620,6620,6620,14
20240809,103300,17884900,6620,6620,6620,6620,15
20240809,103200,17785600,6620,6620,6620,6620,7
20240809,103100,17739260,6620,6610,6620,6610,362
20240809,103000,15346370,6610,6610,6610,6600,147
20240809,102900,14375360,6600,6600,6600,6600,12
20240809,102800,14296160,6600,6600,6600,6600,20
20240809,102700,14164160,6600,6600,6600,6600,14
20240809,102600,14071760,6600,6600,6600,6600,8
20240809,102500,14018960,6600,6600,6600,6600,14
20240809,102400,13926560,6600,6600,6600,6600,17
20240809,102300,13814360,6600,6600,6600,6600,7
20240809,102200,13768160,6600,6610,6610,6600,17
20240809,102100,13655880,6610,6610,6610,6610,14
20240809,102000,13563340,6610,6610,6610,6610,7
20240809,101900,13517070,6610,6610,6610,6610,17
20240809,101800,13404700,6610,6610,6610,6610,14
20240809,101700,13312160,6620,6620,6620,6620,8
20240809,101600,13259200,6620,6620,6620,6620,14
20240809,101500,13166520,6620,6620,6620,6620,15
20240809,101400,13067220,6620,6620,6620,6620,7
20240809,101300,13020880,6620,6620,6620,6620,15
20240809,101200,12921580,6620,6620,6620,6620,14
20240809,101100,12828900,6620,6600,6620,6600,14
20240809,101000,12736360,6620,6600,6620,6600,19
20240809,100900,12610770,6600,6610,6610,6600,17
20240809,100800,12498420,6610,6610,6610,6610,7
20240809,100700,12452150,6610,6610,6610,6610,14
20240809,100600,12359610,6610,6610,6610,6610,15
20240809,100500,12260460,6610,6610,6610,6610,7
20240809,100400,12214190,6610,6610,6610,6610,15
20240809,100300,12115040,6610,6610,6610,6610,14
20240809,100200,12022500,6610,6610,6610,6610,8
20240809,100100,11969620,6610,6610,6610,6610,15
20240809,100000,11870470,6610,6610,6610,6610,15
20240809,095900,11771320,6610,6610,6610,6610,0
20240809,095800,11771320,6610,6610,6610,6610,0
20240809,095700,11771320,6610,6610,6610,6610,0
20240809,095600,11771320,6610,6610,6610,6610,0
20240809,095500,11771320,6610,6610,6610,6610,0
20240809,095400,11771320,6610,6610,6610,6610,0
20240809,095300,11771320,6610,6610,6610,6610,0
20240809,095200,11771320,6610,6610,6610,6610,0
20240809,095100,11771320,6610,6610,6610,6610,0
20240809,095000,11771320,6610,6610,6610,6610,0
20240809,094900,11771320,6610,6610,6610,6610,3
20240809,094800,11751490,6600,6600,6600,6600,0
20240809,094700,11751490,6600,6600,6600,6600,10
20240809,094600,11685490,6600,6600,6600,6600,228
20240809,094500,10180690,6600,6600,6600,6600,5
20240809,094400,10147690,6610,6610,6610,6610,0
20240809,094300,10147690,6610,6610,6610,6610,0
20240809,094200,10147690,6610,6610,6610,6610,2
20240809,094100,10134470,6620,6620,6620,6620,0
20240809,094000,10134470,6620,6620,6620,6620,0
20240809,093900,10134470,6620,6620,6620,6620,0
20240809,093800,10134470,6620,6620,6620,6620,0
20240809,093700,10134470,6620,6620,6620,6620,0
20240809,093600,10134470,6620,6620,6620,6620,0
20240809,093500,10134470,6620,6620,6620,6620,0
20240809,093400,10134470,6620,6620,6620,6620,0
20240809,093300,10134470,6620,6620,6620,6620,2
20240809,093200,10121230,6620,6620,6620,6620,0
20240809,093100,10121230,6620,6620,6620,6620,1
20240809,093000,10114610,6620,6620,6620,6620,1
20240809,092900,10107990,6630,6630,6630,6630,0
20240809,092800,10107990,6630,6600,6630,6600,296
20240809,092700,8154360,6600,6620,6620,6600,565
20240809,092600,4422980,6630,6630,6630,6630,0
20240809,092500,4422980,6630,6630,6630,6630,0
20240809,092400,4422980,6630,6630,6630,6630,2
20240809,092300,4409720,6640,6640,6640,6640,0
20240809,092200,4409720,6640,6640,6640,6640,0
20240809,092100,4409720,6640,6640,6640,6640,0
20240809,092000,4409720,6640,6640,6640,6640,0
20240809,091900,4409720,6640,6640,6640,6640,0
20240809,091800,4409720,6640,6640,6640,6640,0
20240809,091700,4409720,6640,6640,6640,6640,0
20240809,091600,4409720,6640,6630,6640,6630,250
20240809,091500,2751230,6630,6630,6630,6630,3
20240809,091400,2731340,6610,6630,6630,6610,7
20240809,091300,2685050,6620,6600,6620,6600,85
20240809,091200,2122740,6600,6600,6600,6600,20
20240809,091100,1990740,6610,6610,6610,6610,0
20240809,091000,1990740,6610,6610,6610,6610,1
20240809,090900,1984130,6610,6610,6610,6610,26
20240809,090800,1812270,6600,6600,6600,6600,0
20240809,090700,1812270,6600,6600,6600,6600,0
20240809,090600,1812270,6600,6580,6600,6570,18
20240809,090500,1693820,6610,6580,6610,6580,111
20240809,090400,963330,6580,6600,6600,6580,26
20240809,090300,791750,6600,6600,6600,6600,4
20240809,090200,765350,6600,6600,6600,6600,100
20240809,090100,105350,6600,6600,6600,6600,1
20240809,090000,98750,6590,6580,6590,6580,15