KissMeData/000970/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,183200,125581190,6550,6550,6550,6550,1213
20240905,183100,125581190,6550,6550,6550,6550,0
20240905,183000,125581190,6550,6550,6550,6550,0
20240905,182900,125581190,6550,6550,6550,6550,0
20240905,182800,125581190,6550,6550,6550,6550,0
20240905,182700,125581190,6550,6550,6550,6550,0
20240905,182600,125581190,6550,6550,6550,6550,0
20240905,182500,125581190,6550,6550,6550,6550,0
20240905,182400,125581190,6550,6550,6550,6550,0
20240905,182300,125581190,6550,6550,6550,6550,0
20240905,182200,125581190,6550,6550,6550,6550,0
20240905,182100,125581190,6550,6550,6550,6550,0
20240905,182000,125581190,6550,6550,6550,6550,0
20240905,181900,125581190,6550,6550,6550,6550,0
20240905,181800,125581190,6550,6550,6550,6550,0
20240905,181700,125581190,6550,6550,6550,6550,0
20240905,181600,125581190,6550,6550,6550,6550,0
20240905,181500,125581190,6550,6550,6550,6550,0
20240905,181400,125581190,6550,6550,6550,6550,0
20240905,181300,125581190,6550,6550,6550,6550,0
20240905,181200,125581190,6550,6550,6550,6550,0
20240905,181100,125581190,6550,6550,6550,6550,0
20240905,181000,125581190,6550,6550,6550,6550,0
20240905,180900,125581190,6550,6550,6550,6550,0
20240905,180800,125581190,6550,6550,6550,6550,0
20240905,180700,125581190,6550,6550,6550,6550,0
20240905,180600,125581190,6550,6550,6550,6550,0
20240905,180500,125581190,6550,6550,6550,6550,0
20240905,180400,125581190,6550,6550,6550,6550,0
20240905,180300,125581190,6550,6550,6550,6550,0
20240905,180200,125581190,6550,6550,6550,6550,1213
20240905,180100,125581190,6550,6550,6550,6550,0
20240905,180000,125581190,6550,6550,6550,6550,0
20240905,175900,125581190,6550,6550,6550,6550,0
20240905,175800,125581190,6550,6550,6550,6550,0
20240905,175700,125581190,6550,6550,6550,6550,0
20240905,175600,125581190,6550,6550,6550,6550,0
20240905,175500,125581190,6550,6550,6550,6550,0
20240905,175400,125581190,6550,6550,6550,6550,0
20240905,175300,125581190,6550,6550,6550,6550,0
20240905,175200,125581190,6550,6550,6550,6550,0
20240905,175100,125581190,6550,6550,6550,6550,0
20240905,175000,125581190,6550,6550,6550,6550,0
20240905,174900,125581190,6550,6550,6550,6550,0
20240905,174800,125581190,6550,6550,6550,6550,0
20240905,174700,125581190,6550,6550,6550,6550,0
20240905,174600,125581190,6550,6550,6550,6550,0
20240905,174500,125581190,6550,6550,6550,6550,0
20240905,174400,125581190,6550,6550,6550,6550,0
20240905,174300,125581190,6550,6550,6550,6550,0
20240905,174200,125581190,6550,6550,6550,6550,0
20240905,174100,125581190,6550,6550,6550,6550,0
20240905,174000,125581190,6550,6550,6550,6550,0
20240905,173900,125581190,6550,6550,6550,6550,0
20240905,173800,125581190,6550,6550,6550,6550,0
20240905,173700,125581190,6550,6550,6550,6550,0
20240905,173600,125581190,6550,6550,6550,6550,0
20240905,173500,125581190,6550,6550,6550,6550,0
20240905,173400,125581190,6550,6550,6550,6550,0
20240905,173300,125581190,6550,6550,6550,6550,0
20240905,173200,125581190,6550,6550,6550,6550,1213
20240905,173100,125581190,6550,6550,6550,6550,0
20240905,173000,125581190,6550,6550,6550,6550,0
20240905,172900,125581190,6550,6550,6550,6550,0
20240905,172800,125581190,6550,6550,6550,6550,0
20240905,172700,125581190,6550,6550,6550,6550,0
20240905,172600,125581190,6550,6550,6550,6550,0
20240905,172500,125581190,6550,6550,6550,6550,0
20240905,172400,125581190,6550,6550,6550,6550,0
20240905,172300,125581190,6550,6550,6550,6550,0
20240905,172200,125581190,6550,6550,6550,6550,0
20240905,172100,125581190,6550,6550,6550,6550,0
20240905,172000,125581190,6550,6550,6550,6550,0
20240905,171900,125581190,6550,6550,6550,6550,0
20240905,171800,125581190,6550,6550,6550,6550,0
20240905,171700,125581190,6550,6550,6550,6550,0
20240905,171600,125581190,6550,6550,6550,6550,0
20240905,171500,125581190,6550,6550,6550,6550,0
20240905,171400,125581190,6550,6550,6550,6550,0
20240905,171300,125581190,6550,6550,6550,6550,0
20240905,171200,125581190,6550,6550,6550,6550,0
20240905,171100,125581190,6550,6550,6550,6550,0
20240905,171000,125581190,6550,6550,6550,6550,0
20240905,170900,125581190,6550,6550,6550,6550,0
20240905,170800,125581190,6550,6550,6550,6550,0
20240905,170700,125581190,6550,6550,6550,6550,0
20240905,170600,125581190,6550,6550,6550,6550,0
20240905,170500,125581190,6550,6550,6550,6550,0
20240905,170400,125581190,6550,6550,6550,6550,0
20240905,170300,125581190,6550,6550,6550,6550,0
20240905,170200,125581190,6550,6550,6550,6550,1213
20240905,170100,125581190,6550,6550,6550,6550,0
20240905,170000,125581190,6550,6550,6550,6550,0
20240905,165900,125581190,6550,6550,6550,6550,0
20240905,165800,125581190,6550,6550,6550,6550,0
20240905,165700,125581190,6550,6550,6550,6550,0
20240905,165600,125581190,6550,6550,6550,6550,0
20240905,165500,125581190,6550,6550,6550,6550,0
20240905,165400,125581190,6550,6550,6550,6550,0
20240905,165300,125581190,6550,6550,6550,6550,0
20240905,165200,125581190,6550,6550,6550,6550,0
20240905,165100,125581190,6550,6550,6550,6550,0
20240905,165000,125581190,6550,6550,6550,6550,0
20240905,164900,125581190,6550,6550,6550,6550,0
20240905,164800,125581190,6550,6550,6550,6550,0
20240905,164700,125581190,6550,6550,6550,6550,0
20240905,164600,125581190,6550,6550,6550,6550,0
20240905,164500,125581190,6550,6550,6550,6550,0
20240905,164400,125581190,6550,6550,6550,6550,0
20240905,164300,125581190,6550,6550,6550,6550,0
20240905,164200,125581190,6550,6550,6550,6550,0
20240905,164100,125581190,6550,6550,6550,6550,0
20240905,164000,125581190,6550,6550,6550,6550,0
20240905,163900,125581190,6550,6550,6550,6550,0
20240905,163800,125581190,6550,6550,6550,6550,0
20240905,163700,125581190,6550,6550,6550,6550,0
20240905,163600,125581190,6550,6550,6550,6550,0
20240905,163500,125581190,6550,6550,6550,6550,0
20240905,163400,125581190,6550,6550,6550,6550,0
20240905,163300,125581190,6550,6550,6550,6550,0
20240905,163200,125581190,6550,6550,6550,6550,1213
20240905,163100,125581190,6550,6550,6550,6550,0
20240905,163000,125581190,6550,6550,6550,6550,0
20240905,162900,125581190,6550,6550,6550,6550,0
20240905,162800,125581190,6550,6550,6550,6550,0
20240905,162700,125581190,6550,6550,6550,6550,0
20240905,162600,125581190,6550,6550,6550,6550,0
20240905,162500,125581190,6550,6550,6550,6550,0
20240905,162400,125581190,6550,6550,6550,6550,0
20240905,162300,125581190,6550,6550,6550,6550,0
20240905,162200,125581190,6550,6550,6550,6550,0
20240905,162100,125581190,6550,6550,6550,6550,0
20240905,162000,125581190,6550,6550,6550,6550,0
20240905,161900,125581190,6550,6550,6550,6550,0
20240905,161800,125581190,6550,6550,6550,6550,0
20240905,161700,125581190,6550,6550,6550,6550,0
20240905,161600,125581190,6550,6550,6550,6550,0
20240905,161500,125581190,6550,6550,6550,6550,0
20240905,161400,125581190,6550,6550,6550,6550,0
20240905,161300,125581190,6550,6550,6550,6550,0
20240905,161200,125581190,6550,6550,6550,6550,0
20240905,161100,125581190,6550,6550,6550,6550,0
20240905,161000,125581190,6550,6550,6550,6550,0
20240905,160900,125581190,6550,6550,6550,6550,0
20240905,160800,125581190,6550,6550,6550,6550,0
20240905,160700,125581190,6550,6550,6550,6550,0
20240905,160600,125581190,6550,6550,6550,6550,0
20240905,160500,125581190,6550,6550,6550,6550,0
20240905,160400,125581190,6550,6550,6550,6550,0
20240905,160300,125581190,6550,6550,6550,6550,0
20240905,160200,125581190,6550,6550,6550,6550,1213
20240905,160100,125581190,6550,6550,6550,6550,0
20240905,160000,125581190,6550,6550,6550,6550,0
20240905,155900,125581190,6550,6550,6550,6550,0
20240905,155800,125581190,6550,6550,6550,6550,0
20240905,155700,125581190,6550,6550,6550,6550,0
20240905,155600,125581190,6550,6550,6550,6550,0
20240905,155500,125581190,6550,6550,6550,6550,0
20240905,155400,125581190,6550,6550,6550,6550,0
20240905,155300,125581190,6550,6550,6550,6550,0
20240905,155200,125581190,6550,6550,6550,6550,0
20240905,155100,125581190,6550,6550,6550,6550,0
20240905,155000,125581190,6550,6550,6550,6550,0
20240905,154900,125581190,6550,6550,6550,6550,0
20240905,154800,125581190,6550,6550,6550,6550,0
20240905,154700,125581190,6550,6550,6550,6550,0
20240905,154600,125581190,6550,6550,6550,6550,0
20240905,154500,125581190,6550,6550,6550,6550,0
20240905,154400,125581190,6550,6550,6550,6550,0
20240905,154300,125581190,6550,6550,6550,6550,0
20240905,154200,125581190,6550,6550,6550,6550,0
20240905,154100,125581190,6550,6550,6550,6550,0
20240905,154000,125581190,6550,6550,6550,6550,0
20240905,153900,125581190,6550,6550,6550,6550,0
20240905,153800,125581190,6550,6550,6550,6550,0
20240905,153700,125581190,6550,6550,6550,6550,0
20240905,153600,125581190,6550,6550,6550,6550,0
20240905,153500,125581190,6550,6550,6550,6550,0
20240905,153400,125581190,6550,6550,6550,6550,0
20240905,153300,125581190,6550,6550,6550,6550,0
20240905,153200,125581190,6550,6550,6550,6550,1213
20240905,153100,125581190,6550,6550,6550,6550,0
20240905,153000,125581190,6550,6550,6550,6550,1213
20240905,152900,117636040,6570,6570,6570,6570,0
20240905,152800,117636040,6570,6570,6570,6570,0
20240905,152700,117636040,6570,6570,6570,6570,0
20240905,152600,117636040,6570,6570,6570,6570,0
20240905,152500,117636040,6570,6570,6570,6570,0
20240905,152400,117636040,6570,6570,6570,6570,0
20240905,152300,117636040,6570,6570,6570,6570,0
20240905,152200,117636040,6570,6570,6570,6570,0
20240905,152100,117636040,6570,6570,6570,6570,0
20240905,152000,117636040,6570,6570,6570,6570,0
20240905,151900,117636040,6570,6570,6570,6570,24
20240905,151800,117478360,6560,6560,6560,6560,0
20240905,151700,117478360,6560,6560,6560,6560,0
20240905,151600,117478360,6560,6560,6560,6560,0
20240905,151500,117478360,6560,6560,6560,6560,0
20240905,151400,117478360,6560,6560,6560,6560,0
20240905,151300,117478360,6560,6560,6560,6560,0
20240905,151200,117478360,6560,6560,6560,6560,170
20240905,151100,116363160,6560,6570,6570,6560,3
20240905,151000,116343460,6560,6560,6560,6560,0
20240905,150900,116343460,6560,6560,6560,6560,3
20240905,150800,116323780,6560,6560,6560,6560,0
20240905,150700,116323780,6560,6560,6560,6560,1
20240905,150600,116317220,6570,6570,6570,6570,0
20240905,150500,116317220,6570,6570,6570,6570,5
20240905,150400,116284370,6570,6570,6570,6570,2
20240905,150300,116271230,6560,6560,6560,6560,0
20240905,150200,116271230,6560,6560,6560,6560,0
20240905,150100,116271230,6560,6560,6560,6560,0
20240905,150000,116271230,6560,6560,6560,6560,666
20240905,145900,111902270,6570,6570,6570,6570,105
20240905,145800,111212420,6580,6580,6580,6580,0
20240905,145700,111212420,6580,6580,6580,6580,0
20240905,145600,111212420,6580,6580,6580,6580,5
20240905,145500,111179520,6580,6580,6580,6580,100
20240905,145400,110521520,6570,6570,6570,6570,0
20240905,145300,110521520,6570,6570,6570,6570,50
20240905,145200,110193020,6560,6560,6560,6560,0
20240905,145100,110193020,6560,6560,6560,6560,0
20240905,145000,110193020,6560,6560,6560,6560,0
20240905,144900,110193020,6560,6560,6560,6560,0
20240905,144800,110193020,6560,6560,6560,6560,0
20240905,144700,110193020,6560,6560,6560,6560,0
20240905,144600,110193020,6560,6560,6560,6560,75
20240905,144500,109701020,6560,6570,6570,6560,19
20240905,144400,109576370,6580,6580,6580,6580,0
20240905,144300,109576370,6580,6580,6580,6580,0
20240905,144200,109576370,6580,6580,6580,6580,3
20240905,144100,109556630,6570,6570,6570,6570,0
20240905,144000,109556630,6570,6570,6570,6570,0
20240905,143900,109556630,6570,6570,6570,6570,0
20240905,143800,109556630,6570,6570,6570,6570,178
20240905,143700,108387170,6560,6560,6560,6560,0
20240905,143600,108387170,6560,6560,6560,6560,0
20240905,143500,108387170,6560,6560,6560,6560,0
20240905,143400,108387170,6560,6560,6560,6560,0
20240905,143300,108387170,6560,6560,6560,6560,16
20240905,143200,108282210,6560,6560,6560,6560,3
20240905,143100,108262530,6570,6570,6570,6570,2
20240905,143000,108249390,6560,6560,6560,6560,0
20240905,142900,108249390,6560,6560,6560,6560,0
20240905,142800,108249390,6560,6560,6560,6560,0
20240905,142700,108249390,6560,6560,6560,6560,0
20240905,142600,108249390,6560,6560,6560,6560,1
20240905,142500,108242830,6570,6570,6570,6570,0
20240905,142400,108242830,6570,6570,6570,6570,0
20240905,142300,108242830,6570,6570,6570,6570,0
20240905,142200,108242830,6570,6570,6570,6570,0
20240905,142100,108242830,6570,6570,6570,6570,0
20240905,142000,108242830,6570,6570,6570,6570,0
20240905,141900,108242830,6570,6570,6570,6570,0
20240905,141800,108242830,6570,6570,6570,6570,0
20240905,141700,108242830,6570,6570,6570,6570,0
20240905,141600,108242830,6570,6570,6570,6570,2
20240905,141500,108229690,6560,6560,6560,6560,0
20240905,141400,108229690,6560,6560,6560,6560,0
20240905,141300,108229690,6560,6560,6560,6560,0
20240905,141200,108229690,6560,6560,6560,6560,1
20240905,141100,108223130,6570,6570,6570,6570,300
20240905,141000,106252130,6560,6560,6560,6560,0
20240905,140900,106252130,6560,6560,6560,6560,1
20240905,140800,106245570,6550,6550,6550,6550,0
20240905,140700,106245570,6550,6550,6550,6550,0
20240905,140600,106245570,6550,6560,6560,6550,676
20240905,140500,101817730,6560,6560,6560,6560,201
20240905,140400,100499170,6560,6560,6560,6560,136
20240905,140300,99607010,6560,6560,6560,6560,0
20240905,140200,99607010,6560,6560,6560,6560,0
20240905,140100,99607010,6560,6560,6560,6560,0
20240905,140000,99607010,6560,6560,6560,6560,0
20240905,135900,99607010,6560,6560,6560,6560,10
20240905,135800,99541410,6560,6560,6560,6560,69
20240905,135700,99088770,6560,6560,6560,6560,183
20240905,135600,97888290,6560,6560,6560,6560,200
20240905,135500,96576290,6560,6560,6560,6560,50
20240905,135400,96248290,6560,6560,6560,6560,0
20240905,135300,96248290,6560,6560,6560,6560,0
20240905,135200,96248290,6560,6560,6560,6560,0
20240905,135100,96248290,6560,6560,6560,6560,0
20240905,135000,96248290,6560,6560,6560,6560,0
20240905,134900,96248290,6560,6560,6560,6560,0
20240905,134800,96248290,6560,6560,6560,6560,0
20240905,134700,96248290,6560,6560,6560,6560,28
20240905,134600,96064610,6560,6560,6560,6560,0
20240905,134500,96064610,6560,6560,6560,6560,200
20240905,134400,94752610,6570,6570,6570,6570,1
20240905,134300,94746040,6560,6560,6560,6560,12
20240905,134200,94667320,6560,6560,6560,6560,0
20240905,134100,94667320,6560,6560,6560,6560,0
20240905,134000,94667320,6560,6560,6560,6560,101
20240905,133900,94004760,6560,6560,6560,6560,110
20240905,133800,93283160,6550,6550,6550,6550,0
20240905,133700,93283160,6550,6550,6550,6550,130
20240905,133600,92431660,6560,6560,6560,6560,30
20240905,133500,92234860,6560,6570,6570,6560,42
20240905,133400,91959290,6580,6580,6580,6580,0
20240905,133300,91959290,6580,6580,6580,6580,0
20240905,133200,91959290,6580,6580,6580,6580,0
20240905,133100,91959290,6580,6580,6580,6580,17
20240905,133000,91847430,6620,6620,6620,6620,0
20240905,132900,91847430,6620,6620,6620,6620,0
20240905,132800,91847430,6620,6580,6620,6580,742
20240905,132700,86951100,6580,6570,6580,6570,102
20240905,132600,86279960,6560,6560,6560,6560,0
20240905,132500,86279960,6560,6560,6560,6560,0
20240905,132400,86279960,6560,6560,6560,6560,0
20240905,132300,86279960,6560,6560,6560,6560,0
20240905,132200,86279960,6560,6560,6560,6560,50
20240905,132100,85951960,6560,6560,6560,6560,0
20240905,132000,85951960,6560,6560,6560,6560,0
20240905,131900,85951960,6560,6560,6560,6560,0
20240905,131800,85951960,6560,6560,6560,6560,0
20240905,131700,85951960,6560,6560,6560,6560,0
20240905,131600,85951960,6560,6560,6560,6560,0
20240905,131500,85951960,6560,6560,6560,6560,0
20240905,131400,85951960,6560,6560,6560,6560,0
20240905,131300,85951960,6560,6560,6560,6560,0
20240905,131200,85951960,6560,6560,6560,6560,0
20240905,131100,85951960,6560,6560,6560,6560,23
20240905,131000,85801080,6560,6560,6560,6560,0
20240905,130900,85801080,6560,6560,6560,6560,0
20240905,130800,85801080,6560,6560,6560,6560,0
20240905,130700,85801080,6560,6560,6560,6560,1
20240905,130600,85794520,6560,6560,6560,6560,0
20240905,130500,85794520,6560,6560,6560,6560,5
20240905,130400,85761720,6550,6550,6550,6550,0
20240905,130300,85761720,6550,6550,6550,6550,0
20240905,130200,85761720,6550,6550,6550,6550,115
20240905,130100,85008470,6560,6560,6560,6560,0
20240905,130000,85008470,6560,6560,6560,6560,5
20240905,125900,84975670,6560,6560,6560,6560,0
20240905,125800,84975670,6560,6560,6560,6560,0
20240905,125700,84975670,6560,6560,6560,6560,0
20240905,125600,84975670,6560,6560,6560,6560,10
20240905,125500,84910070,6560,6560,6560,6560,0
20240905,125400,84910070,6560,6560,6560,6560,0
20240905,125300,84910070,6560,6560,6560,6560,0
20240905,125200,84910070,6560,6560,6560,6560,478
20240905,125100,81774390,6560,6560,6560,6560,0
20240905,125000,81774390,6560,6570,6570,6560,453
20240905,124900,78800210,6580,6580,6580,6580,0
20240905,124800,78800210,6580,6580,6580,6580,229
20240905,124700,77293390,6580,6580,6580,6580,0
20240905,124600,77293390,6580,6580,6580,6580,0
20240905,124500,77293390,6580,6580,6580,6580,0
20240905,124400,77293390,6580,6580,6580,6580,0
20240905,124300,77293390,6580,6580,6580,6580,0
20240905,124200,77293390,6580,6580,6580,6580,0
20240905,124100,77293390,6580,6580,6580,6580,0
20240905,124000,77293390,6580,6580,6580,6580,118
20240905,123900,76516950,6580,6580,6580,6580,0
20240905,123800,76516950,6580,6580,6580,6580,0
20240905,123700,76516950,6580,6580,6580,6580,0
20240905,123600,76516950,6580,6580,6580,6580,0
20240905,123500,76516950,6580,6580,6580,6580,0
20240905,123400,76516950,6580,6580,6580,6580,0
20240905,123300,76516950,6580,6580,6580,6580,0
20240905,123200,76516950,6580,6580,6580,6580,0
20240905,123100,76516950,6580,6580,6580,6580,0
20240905,123000,76516950,6580,6580,6580,6580,43
20240905,122900,76234010,6590,6590,6590,6590,0
20240905,122800,76234010,6590,6590,6590,6590,2
20240905,122700,76220830,6580,6580,6580,6580,0
20240905,122600,76220830,6580,6580,6580,6580,0
20240905,122500,76220830,6580,6580,6580,6580,0
20240905,122400,76220830,6580,6580,6580,6580,0
20240905,122300,76220830,6580,6580,6580,6580,100
20240905,122200,75562830,6590,6590,6590,6590,0
20240905,122100,75562830,6590,6590,6590,6590,0
20240905,122000,75562830,6590,6590,6590,6590,0
20240905,121900,75562830,6590,6590,6590,6590,0
20240905,121800,75562830,6590,6590,6590,6590,0
20240905,121700,75562830,6590,6590,6590,6590,0
20240905,121600,75562830,6590,6590,6590,6590,0
20240905,121500,75562830,6590,6580,6590,6580,128
20240905,121400,74720580,6590,6590,6590,6590,0
20240905,121300,74720580,6590,6590,6590,6590,11
20240905,121200,74648090,6600,6600,6600,6600,4
20240905,121100,74621690,6610,6610,6610,6610,0
20240905,121000,74621690,6610,6610,6610,6610,0
20240905,120900,74621690,6610,6610,6610,6610,0
20240905,120800,74621690,6610,6610,6610,6610,0
20240905,120700,74621690,6610,6610,6610,6610,0
20240905,120600,74621690,6610,6610,6610,6610,0
20240905,120500,74621690,6610,6610,6610,6610,0
20240905,120400,74621690,6610,6610,6610,6610,6
20240905,120300,74582030,6610,6610,6610,6610,0
20240905,120200,74582030,6610,6610,6610,6610,0
20240905,120100,74582030,6610,6610,6610,6610,0
20240905,120000,74582030,6610,6610,6610,6610,0
20240905,115900,74582030,6610,6610,6610,6610,0
20240905,115800,74582030,6610,6610,6610,6610,0
20240905,115700,74582030,6610,6610,6610,6610,0
20240905,115600,74582030,6610,6610,6610,6610,0
20240905,115500,74582030,6610,6610,6610,6610,0
20240905,115400,74582030,6610,6610,6610,6610,0
20240905,115300,74582030,6610,6610,6610,6610,0
20240905,115200,74582030,6610,6610,6610,6610,0
20240905,115100,74582030,6610,6610,6610,6610,0
20240905,115000,74582030,6610,6610,6610,6610,0
20240905,114900,74582030,6610,6610,6610,6610,0
20240905,114800,74582030,6610,6610,6610,6610,0
20240905,114700,74582030,6610,6610,6610,6610,0
20240905,114600,74582030,6610,6610,6610,6610,1
20240905,114500,74575420,6600,6600,6600,6600,0
20240905,114400,74575420,6600,6600,6600,6600,0
20240905,114300,74575420,6600,6600,6600,6600,23
20240905,114200,74423620,6600,6600,6600,6600,0
20240905,114100,74423620,6600,6600,6600,6600,0
20240905,114000,74423620,6600,6600,6600,6600,0
20240905,113900,74423620,6600,6600,6600,6600,100
20240905,113800,73763620,6600,6600,6600,6600,0
20240905,113700,73763620,6600,6600,6600,6600,0
20240905,113600,73763620,6600,6600,6600,6600,1
20240905,113500,73757020,6580,6580,6580,6580,0
20240905,113400,73757020,6580,6580,6580,6580,0
20240905,113300,73757020,6580,6580,6580,6580,0
20240905,113200,73757020,6580,6580,6580,6580,0
20240905,113100,73757020,6580,6580,6580,6580,0
20240905,113000,73757020,6580,6590,6590,6580,243
20240905,112900,72157610,6590,6590,6590,6590,0
20240905,112800,72157610,6590,6590,6590,6590,0
20240905,112700,72157610,6590,6590,6590,6590,0
20240905,112600,72157610,6590,6590,6590,6590,0
20240905,112500,72157610,6590,6590,6590,6590,165
20240905,112400,71070260,6580,6580,6580,6580,0
20240905,112300,71070260,6580,6580,6580,6580,0
20240905,112200,71070260,6580,6580,6580,6580,0
20240905,112100,71070260,6580,6580,6580,6580,0
20240905,112000,71070260,6580,6580,6580,6580,0
20240905,111900,71070260,6580,6580,6580,6580,0
20240905,111800,71070260,6580,6580,6580,6580,0
20240905,111700,71070260,6580,6580,6580,6580,0
20240905,111600,71070260,6580,6580,6580,6580,0
20240905,111500,71070260,6580,6580,6580,6580,17
20240905,111400,70958400,6580,6580,6580,6580,0
20240905,111300,70958400,6580,6580,6580,6580,0
20240905,111200,70958400,6580,6580,6580,6580,0
20240905,111100,70958400,6580,6580,6580,6580,0
20240905,111000,70958400,6580,6580,6580,6580,0
20240905,110900,70958400,6580,6580,6580,6580,0
20240905,110800,70958400,6580,6580,6580,6580,0
20240905,110700,70958400,6580,6590,6590,6580,193
20240905,110600,69687990,6590,6590,6590,6590,20
20240905,110500,69556190,6600,6600,6600,6600,311
20240905,110400,67503590,6600,6600,6600,6600,1
20240905,110300,67496990,6610,6610,6610,6610,0
20240905,110200,67496990,6610,6610,6610,6610,0
20240905,110100,67496990,6610,6610,6610,6610,0
20240905,110000,67496990,6610,6610,6610,6610,0
20240905,105900,67496990,6610,6610,6610,6610,1
20240905,105800,67490380,6610,6610,6610,6610,0
20240905,105700,67490380,6610,6610,6610,6610,5
20240905,105600,67457330,6610,6610,6610,6610,10
20240905,105500,67391230,6610,6610,6610,6610,0
20240905,105400,67391230,6610,6610,6610,6610,200
20240905,105300,66069230,6600,6600,6600,6600,0
20240905,105200,66069230,6600,6600,6600,6600,0
20240905,105100,66069230,6600,6600,6600,6600,0
20240905,105000,66069230,6600,6600,6600,6600,100
20240905,104900,65409230,6590,6580,6590,6580,121
20240905,104800,64612050,6580,6580,6580,6580,0
20240905,104700,64612050,6580,6630,6630,6550,4829
20240905,104600,32760160,6640,6640,6640,6640,173
20240905,104500,31611440,6650,6650,6650,6650,0
20240905,104400,31611440,6650,6650,6650,6650,0
20240905,104300,31611440,6650,6650,6650,6650,6
20240905,104200,31571540,6650,6650,6650,6650,0
20240905,104100,31571540,6650,6650,6650,6650,0
20240905,104000,31571540,6650,6650,6650,6650,0
20240905,103900,31571540,6650,6650,6650,6650,0
20240905,103800,31571540,6650,6650,6650,6650,0
20240905,103700,31571540,6650,6650,6650,6650,0
20240905,103600,31571540,6650,6650,6650,6650,1
20240905,103500,31564890,6640,6640,6640,6640,79
20240905,103400,31040330,6640,6640,6640,6640,1
20240905,103300,31033690,6650,6650,6650,6650,323
20240905,103200,28885740,6650,6650,6650,6650,0
20240905,103100,28885740,6650,6650,6650,6650,0
20240905,103000,28885740,6650,6650,6650,6650,0
20240905,102900,28885740,6650,6650,6650,6650,0
20240905,102800,28885740,6650,6650,6650,6650,1
20240905,102700,28879090,6660,6660,6660,6660,0
20240905,102600,28879090,6660,6660,6660,6660,0
20240905,102500,28879090,6660,6660,6660,6660,105
20240905,102400,28179790,6650,6650,6650,6650,0
20240905,102300,28179790,6650,6650,6650,6650,0
20240905,102200,28179790,6650,6650,6650,6650,4
20240905,102100,28153190,6650,6650,6650,6650,0
20240905,102000,28153190,6650,6650,6650,6650,12
20240905,101900,28073390,6650,6650,6650,6650,0
20240905,101800,28073390,6650,6650,6650,6650,0
20240905,101700,28073390,6650,6650,6650,6650,0
20240905,101600,28073390,6650,6650,6650,6650,15
20240905,101500,27973640,6650,6650,6650,6650,0
20240905,101400,27973640,6650,6650,6650,6650,0
20240905,101300,27973640,6650,6650,6650,6650,0
20240905,101200,27973640,6650,6650,6650,6650,0
20240905,101100,27973640,6650,6650,6650,6650,3
20240905,101000,27953690,6660,6660,6660,6660,0
20240905,100900,27953690,6660,6660,6660,6660,0
20240905,100800,27953690,6660,6660,6660,6660,3
20240905,100700,27933710,6660,6660,6660,6660,0
20240905,100600,27933710,6660,6660,6660,6660,2
20240905,100500,27920390,6660,6660,6660,6660,0
20240905,100400,27920390,6660,6660,6660,6660,0
20240905,100300,27920390,6660,6660,6660,6660,1
20240905,100200,27913730,6660,6660,6660,6660,377
20240905,100100,25402910,6660,6660,6660,6660,274
20240905,100000,23578070,6660,6660,6660,6660,0
20240905,095900,23578070,6660,6660,6660,6660,302
20240905,095800,21566750,6660,6660,6660,6660,200
20240905,095700,20234750,6660,6660,6660,6660,0
20240905,095600,20234750,6660,6660,6660,6660,0
20240905,095500,20234750,6660,6660,6660,6660,0
20240905,095400,20234750,6660,6660,6660,6660,0
20240905,095300,20234750,6660,6660,6660,6660,11
20240905,095200,20161490,6660,6660,6660,6660,199
20240905,095100,18836150,6660,6660,6660,6660,0
20240905,095000,18836150,6660,6660,6660,6660,0
20240905,094900,18836150,6660,6660,6660,6660,0
20240905,094800,18836150,6660,6660,6660,6660,0
20240905,094700,18836150,6660,6660,6660,6660,0
20240905,094600,18836150,6660,6660,6660,6660,2
20240905,094500,18822830,6660,6660,6660,6660,0
20240905,094400,18822830,6660,6660,6660,6660,30
20240905,094300,18623030,6650,6650,6650,6650,0
20240905,094200,18623030,6650,6650,6650,6650,109
20240905,094100,17898180,6650,6650,6650,6650,0
20240905,094000,17898180,6650,6650,6650,6650,0
20240905,093900,17898180,6650,6650,6650,6650,0
20240905,093800,17898180,6650,6650,6650,6650,0
20240905,093700,17898180,6650,6650,6650,6650,0
20240905,093600,17898180,6650,6650,6650,6650,0
20240905,093500,17898180,6650,6650,6650,6650,9
20240905,093400,17838330,6660,6660,6660,6660,0
20240905,093300,17838330,6660,6660,6660,6660,302
20240905,093200,15827010,6660,6660,6660,6660,150
20240905,093100,14828010,6660,6660,6660,6660,7
20240905,093000,14781390,6660,6660,6660,6660,4
20240905,092900,14754750,6660,6660,6660,6660,0
20240905,092800,14754750,6660,6660,6660,6660,0
20240905,092700,14754750,6660,6660,6660,6660,0
20240905,092600,14754750,6660,6660,6660,6660,0
20240905,092500,14754750,6660,6660,6660,6660,0
20240905,092400,14754750,6660,6660,6660,6660,150
20240905,092300,13755750,6660,6660,6660,6660,0
20240905,092200,13755750,6660,6660,6660,6660,0
20240905,092100,13755750,6660,6660,6660,6660,0
20240905,092000,13755750,6660,6660,6660,6660,0
20240905,091900,13755750,6660,6660,6660,6660,2
20240905,091800,13742430,6650,6650,6650,6650,0
20240905,091700,13742430,6650,6650,6650,6650,0
20240905,091600,13742430,6650,6650,6650,6650,45
20240905,091500,13443180,6660,6660,6660,6660,0
20240905,091400,13443180,6660,6660,6660,6660,0
20240905,091300,13443180,6660,6660,6660,6660,0
20240905,091200,13443180,6660,6660,6660,6660,0
20240905,091100,13443180,6660,6660,6660,6660,0
20240905,091000,13443180,6660,6660,6660,6660,6
20240905,090900,13403220,6660,6660,6660,6660,108
20240905,090800,12683940,6650,6650,6650,6650,0
20240905,090700,12683940,6650,6660,6660,6650,204
20240905,090600,11325420,6670,6670,6670,6670,1
20240905,090500,11318750,6670,6660,6670,6660,143
20240905,090400,10366360,6660,6660,6660,6660,64
20240905,090300,9940120,6670,6670,6670,6670,99
20240905,090200,9279790,6680,6680,6680,6680,0
20240905,090100,9279790,6680,6680,6680,6680,149
20240905,090000,8284470,6670,6680,6680,6670,1239