KissMeData/000970/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,183200,97632790,6480,6480,6480,6480,41
20240909,183100,97632790,6480,6480,6480,6480,0
20240909,183000,97632790,6480,6480,6480,6480,0
20240909,182900,97632790,6480,6480,6480,6480,0
20240909,182800,97632790,6480,6480,6480,6480,0
20240909,182700,97632790,6480,6480,6480,6480,0
20240909,182600,97632790,6480,6480,6480,6480,0
20240909,182500,97632790,6480,6480,6480,6480,0
20240909,182400,97632790,6480,6480,6480,6480,0
20240909,182300,97632790,6480,6480,6480,6480,0
20240909,182200,97632790,6480,6480,6480,6480,0
20240909,182100,97632790,6480,6480,6480,6480,0
20240909,182000,97632790,6480,6480,6480,6480,0
20240909,181900,97632790,6480,6480,6480,6480,0
20240909,181800,97632790,6480,6480,6480,6480,0
20240909,181700,97632790,6480,6480,6480,6480,0
20240909,181600,97632790,6480,6480,6480,6480,0
20240909,181500,97632790,6480,6480,6480,6480,0
20240909,181400,97632790,6480,6480,6480,6480,0
20240909,181300,97632790,6480,6480,6480,6480,0
20240909,181200,97632790,6480,6480,6480,6480,0
20240909,181100,97632790,6480,6480,6480,6480,0
20240909,181000,97632790,6480,6480,6480,6480,0
20240909,180900,97632790,6480,6480,6480,6480,0
20240909,180800,97632790,6480,6480,6480,6480,0
20240909,180700,97632790,6480,6480,6480,6480,0
20240909,180600,97632790,6480,6480,6480,6480,0
20240909,180500,97632790,6480,6480,6480,6480,0
20240909,180400,97632790,6480,6480,6480,6480,0
20240909,180300,97632790,6480,6480,6480,6480,0
20240909,180200,97632790,6480,6480,6480,6480,41
20240909,180100,97632790,6480,6480,6480,6480,0
20240909,180000,97632790,6480,6480,6480,6480,0
20240909,175900,97632790,6480,6480,6480,6480,0
20240909,175800,97632790,6480,6480,6480,6480,0
20240909,175700,97632790,6480,6480,6480,6480,0
20240909,175600,97632790,6480,6480,6480,6480,0
20240909,175500,97632790,6480,6480,6480,6480,0
20240909,175400,97632790,6480,6480,6480,6480,0
20240909,175300,97632790,6480,6480,6480,6480,0
20240909,175200,97632790,6480,6480,6480,6480,0
20240909,175100,97632790,6480,6480,6480,6480,0
20240909,175000,97632790,6480,6480,6480,6480,0
20240909,174900,97632790,6480,6480,6480,6480,0
20240909,174800,97632790,6480,6480,6480,6480,0
20240909,174700,97632790,6480,6480,6480,6480,0
20240909,174600,97632790,6480,6480,6480,6480,0
20240909,174500,97632790,6480,6480,6480,6480,0
20240909,174400,97632790,6480,6480,6480,6480,0
20240909,174300,97632790,6480,6480,6480,6480,0
20240909,174200,97632790,6480,6480,6480,6480,0
20240909,174100,97632790,6480,6480,6480,6480,0
20240909,174000,97632790,6480,6480,6480,6480,0
20240909,173900,97632790,6480,6480,6480,6480,0
20240909,173800,97632790,6480,6480,6480,6480,0
20240909,173700,97632790,6480,6480,6480,6480,0
20240909,173600,97632790,6480,6480,6480,6480,0
20240909,173500,97632790,6480,6480,6480,6480,0
20240909,173400,97632790,6480,6480,6480,6480,0
20240909,173300,97632790,6480,6480,6480,6480,0
20240909,173200,97632790,6480,6480,6480,6480,41
20240909,173100,97632790,6480,6480,6480,6480,0
20240909,173000,97632790,6480,6480,6480,6480,0
20240909,172900,97632790,6480,6480,6480,6480,0
20240909,172800,97632790,6480,6480,6480,6480,0
20240909,172700,97632790,6480,6480,6480,6480,0
20240909,172600,97632790,6480,6480,6480,6480,0
20240909,172500,97632790,6480,6480,6480,6480,0
20240909,172400,97632790,6480,6480,6480,6480,0
20240909,172300,97632790,6480,6480,6480,6480,0
20240909,172200,97632790,6480,6480,6480,6480,0
20240909,172100,97632790,6480,6480,6480,6480,0
20240909,172000,97632790,6480,6480,6480,6480,0
20240909,171900,97632790,6480,6480,6480,6480,0
20240909,171800,97632790,6480,6480,6480,6480,0
20240909,171700,97632790,6480,6480,6480,6480,0
20240909,171600,97632790,6480,6480,6480,6480,0
20240909,171500,97632790,6480,6480,6480,6480,0
20240909,171400,97632790,6480,6480,6480,6480,0
20240909,171300,97632790,6480,6480,6480,6480,0
20240909,171200,97632790,6480,6480,6480,6480,0
20240909,171100,97632790,6480,6480,6480,6480,0
20240909,171000,97632790,6480,6480,6480,6480,0
20240909,170900,97632790,6480,6480,6480,6480,0
20240909,170800,97632790,6480,6480,6480,6480,0
20240909,170700,97632790,6480,6480,6480,6480,0
20240909,170600,97632790,6480,6480,6480,6480,0
20240909,170500,97632790,6480,6480,6480,6480,0
20240909,170400,97632790,6480,6480,6480,6480,0
20240909,170300,97632790,6480,6480,6480,6480,0
20240909,170200,97632790,6480,6480,6480,6480,41
20240909,170100,97632790,6480,6480,6480,6480,0
20240909,170000,97632790,6480,6480,6480,6480,0
20240909,165900,97632790,6480,6480,6480,6480,0
20240909,165800,97632790,6480,6480,6480,6480,0
20240909,165700,97632790,6480,6480,6480,6480,0
20240909,165600,97632790,6480,6480,6480,6480,0
20240909,165500,97632790,6480,6480,6480,6480,0
20240909,165400,97632790,6480,6480,6480,6480,0
20240909,165300,97632790,6480,6480,6480,6480,0
20240909,165200,97632790,6480,6480,6480,6480,0
20240909,165100,97632790,6480,6480,6480,6480,0
20240909,165000,97632790,6480,6480,6480,6480,0
20240909,164900,97632790,6480,6480,6480,6480,0
20240909,164800,97632790,6480,6480,6480,6480,0
20240909,164700,97632790,6480,6480,6480,6480,0
20240909,164600,97632790,6480,6480,6480,6480,0
20240909,164500,97632790,6480,6480,6480,6480,0
20240909,164400,97632790,6480,6480,6480,6480,0
20240909,164300,97632790,6480,6480,6480,6480,0
20240909,164200,97632790,6480,6480,6480,6480,0
20240909,164100,97632790,6480,6480,6480,6480,0
20240909,164000,97632790,6480,6480,6480,6480,0
20240909,163900,97632790,6480,6480,6480,6480,0
20240909,163800,97632790,6480,6480,6480,6480,0
20240909,163700,97632790,6480,6480,6480,6480,0
20240909,163600,97632790,6480,6480,6480,6480,0
20240909,163500,97632790,6480,6480,6480,6480,0
20240909,163400,97632790,6480,6480,6480,6480,0
20240909,163300,97632790,6480,6480,6480,6480,0
20240909,163200,97632790,6480,6480,6480,6480,41
20240909,163100,97632790,6480,6480,6480,6480,0
20240909,163000,97632790,6480,6480,6480,6480,0
20240909,162900,97632790,6480,6480,6480,6480,0
20240909,162800,97632790,6480,6480,6480,6480,0
20240909,162700,97632790,6480,6480,6480,6480,0
20240909,162600,97632790,6480,6480,6480,6480,0
20240909,162500,97632790,6480,6480,6480,6480,0
20240909,162400,97632790,6480,6480,6480,6480,0
20240909,162300,97632790,6480,6480,6480,6480,0
20240909,162200,97632790,6480,6480,6480,6480,0
20240909,162100,97632790,6480,6480,6480,6480,0
20240909,162000,97632790,6480,6480,6480,6480,0
20240909,161900,97632790,6480,6480,6480,6480,0
20240909,161800,97632790,6480,6480,6480,6480,0
20240909,161700,97632790,6480,6480,6480,6480,0
20240909,161600,97632790,6480,6480,6480,6480,0
20240909,161500,97632790,6480,6480,6480,6480,0
20240909,161400,97632790,6480,6480,6480,6480,0
20240909,161300,97632790,6480,6480,6480,6480,0
20240909,161200,97632790,6480,6480,6480,6480,0
20240909,161100,97632790,6480,6480,6480,6480,0
20240909,161000,97632790,6480,6480,6480,6480,0
20240909,160900,97632790,6480,6480,6480,6480,0
20240909,160800,97632790,6480,6480,6480,6480,0
20240909,160700,97632790,6480,6480,6480,6480,0
20240909,160600,97632790,6480,6480,6480,6480,0
20240909,160500,97632790,6480,6480,6480,6480,0
20240909,160400,97632790,6480,6480,6480,6480,0
20240909,160300,97632790,6480,6480,6480,6480,0
20240909,160200,97632790,6480,6480,6480,6480,41
20240909,160100,97632790,6480,6480,6480,6480,0
20240909,160000,97632790,6480,6480,6480,6480,0
20240909,155900,97632790,6480,6480,6480,6480,0
20240909,155800,97632790,6480,6480,6480,6480,0
20240909,155700,97632790,6480,6480,6480,6480,0
20240909,155600,97632790,6480,6480,6480,6480,0
20240909,155500,97632790,6480,6480,6480,6480,0
20240909,155400,97632790,6480,6480,6480,6480,0
20240909,155300,97632790,6480,6480,6480,6480,0
20240909,155200,97632790,6480,6480,6480,6480,0
20240909,155100,97632790,6480,6480,6480,6480,0
20240909,155000,97632790,6480,6480,6480,6480,0
20240909,154900,97632790,6480,6480,6480,6480,0
20240909,154800,97632790,6480,6480,6480,6480,0
20240909,154700,97632790,6480,6480,6480,6480,0
20240909,154600,97632790,6480,6480,6480,6480,0
20240909,154500,97632790,6480,6480,6480,6480,0
20240909,154400,97632790,6480,6480,6480,6480,0
20240909,154300,97632790,6480,6480,6480,6480,0
20240909,154200,97632790,6480,6480,6480,6480,0
20240909,154100,97632790,6480,6480,6480,6480,0
20240909,154000,97632790,6480,6480,6480,6480,0
20240909,153900,97632790,6480,6480,6480,6480,0
20240909,153800,97632790,6480,6480,6480,6480,0
20240909,153700,97632790,6480,6480,6480,6480,0
20240909,153600,97632790,6480,6480,6480,6480,0
20240909,153500,97632790,6480,6480,6480,6480,0
20240909,153400,97632790,6480,6480,6480,6480,0
20240909,153300,97632790,6480,6480,6480,6480,0
20240909,153200,97632790,6480,6480,6480,6480,41
20240909,153100,97632790,6480,6480,6480,6480,0
20240909,153000,97632790,6480,6480,6480,6480,41
20240909,152900,97367110,6480,6480,6480,6480,0
20240909,152800,97367110,6480,6480,6480,6480,0
20240909,152700,97367110,6480,6480,6480,6480,0
20240909,152600,97367110,6480,6480,6480,6480,0
20240909,152500,97367110,6480,6480,6480,6480,0
20240909,152400,97367110,6480,6480,6480,6480,0
20240909,152300,97367110,6480,6480,6480,6480,0
20240909,152200,97367110,6480,6480,6480,6480,0
20240909,152100,97367110,6480,6480,6480,6480,0
20240909,152000,97367110,6480,6480,6480,6480,0
20240909,151900,97367110,6480,6480,6480,6480,25
20240909,151800,97205110,6470,6470,6470,6470,0
20240909,151700,97205110,6470,6460,6470,6460,89
20240909,151600,96629380,6460,6460,6460,6460,0
20240909,151500,96629380,6460,6460,6460,6460,314
20240909,151400,94600940,6450,6450,6450,6450,0
20240909,151300,94600940,6450,6450,6450,6450,0
20240909,151200,94600940,6450,6450,6450,6450,0
20240909,151100,94600940,6450,6450,6450,6450,1
20240909,151000,94594490,6460,6460,6460,6460,0
20240909,150900,94594490,6460,6460,6460,6460,0
20240909,150800,94594490,6460,6460,6460,6460,0
20240909,150700,94594490,6460,6460,6460,6460,41
20240909,150600,94329630,6460,6460,6460,6460,46
20240909,150500,94032470,6470,6470,6470,6470,30
20240909,150400,93838370,6450,6450,6450,6450,0
20240909,150300,93838370,6450,6450,6450,6450,0
20240909,150200,93838370,6450,6450,6450,6450,0
20240909,150100,93838370,6450,6450,6450,6450,0
20240909,150000,93838370,6450,6450,6450,6450,1
20240909,145900,93831920,6460,6460,6460,6460,38
20240909,145800,93586440,6460,6460,6460,6460,0
20240909,145700,93586440,6460,6460,6460,6460,0
20240909,145600,93586440,6460,6460,6460,6460,1
20240909,145500,93579980,6460,6460,6460,6460,0
20240909,145400,93579980,6460,6460,6460,6460,0
20240909,145300,93579980,6460,6460,6460,6460,0
20240909,145200,93579980,6460,6460,6460,6460,1
20240909,145100,93573520,6460,6460,6460,6460,0
20240909,145000,93573520,6460,6460,6460,6460,0
20240909,144900,93573520,6460,6460,6460,6460,0
20240909,144800,93573520,6460,6460,6460,6460,1
20240909,144700,93567060,6470,6470,6470,6470,3
20240909,144600,93547650,6460,6460,6460,6460,0
20240909,144500,93547650,6460,6460,6460,6460,0
20240909,144400,93547650,6460,6470,6470,6460,22
20240909,144300,93405320,6470,6460,6470,6460,102
20240909,144200,92746380,6460,6460,6460,6460,0
20240909,144100,92746380,6460,6460,6460,6460,0
20240909,144000,92746380,6460,6460,6460,6460,1
20240909,143900,92739920,6460,6460,6460,6460,30
20240909,143800,92546120,6460,6460,6460,6460,0
20240909,143700,92546120,6460,6460,6460,6460,1
20240909,143600,92539660,6450,6450,6450,6450,0
20240909,143500,92539660,6450,6450,6450,6450,0
20240909,143400,92539660,6450,6450,6450,6450,0
20240909,143300,92539660,6450,6450,6450,6450,1
20240909,143200,92533210,6450,6460,6460,6450,400
20240909,143100,89949340,6460,6460,6460,6460,0
20240909,143000,89949340,6460,6460,6460,6460,0
20240909,142900,89949340,6460,6460,6460,6460,52
20240909,142800,89613420,6460,6460,6460,6460,0
20240909,142700,89613420,6460,6460,6460,6460,0
20240909,142600,89613420,6460,6460,6460,6460,0
20240909,142500,89613420,6460,6460,6460,6460,1
20240909,142400,89606960,6460,6460,6460,6460,0
20240909,142300,89606960,6460,6460,6460,6460,0
20240909,142200,89606960,6460,6460,6460,6460,1
20240909,142100,89600500,6460,6460,6460,6460,0
20240909,142000,89600500,6460,6460,6460,6460,0
20240909,141900,89600500,6460,6460,6460,6460,0
20240909,141800,89600500,6460,6460,6460,6460,0
20240909,141700,89600500,6460,6460,6460,6460,1
20240909,141600,89594040,6460,6460,6460,6460,0
20240909,141500,89594040,6460,6460,6460,6460,1
20240909,141400,89587580,6480,6480,6480,6480,0
20240909,141300,89587580,6480,6480,6480,6480,0
20240909,141200,89587580,6480,6480,6480,6480,77
20240909,141100,89088620,6480,6480,6480,6480,0
20240909,141000,89088620,6480,6480,6480,6480,1
20240909,140900,89082140,6490,6490,6490,6490,3
20240909,140800,89062670,6490,6490,6490,6480,531
20240909,140700,85616690,6500,6500,6500,6500,1
20240909,140600,85610190,6500,6500,6500,6500,1
20240909,140500,85603690,6490,6490,6490,6490,0
20240909,140400,85603690,6490,6490,6490,6490,0
20240909,140300,85603690,6490,6490,6490,6490,1
20240909,140200,85597200,6500,6500,6500,6500,15
20240909,140100,85499700,6490,6490,6490,6490,0
20240909,140000,85499700,6490,6490,6490,6490,0
20240909,135900,85499700,6490,6490,6490,6490,1
20240909,135800,85493210,6490,6490,6490,6490,0
20240909,135700,85493210,6490,6490,6490,6490,0
20240909,135600,85493210,6490,6490,6490,6490,0
20240909,135500,85493210,6490,6490,6490,6490,22
20240909,135400,85350430,6490,6490,6490,6490,0
20240909,135300,85350430,6490,6490,6490,6490,0
20240909,135200,85350430,6490,6490,6490,6490,1
20240909,135100,85343940,6490,6490,6490,6490,0
20240909,135000,85343940,6490,6490,6490,6490,0
20240909,134900,85343940,6490,6490,6490,6490,259
20240909,134800,83663030,6480,6480,6480,6480,0
20240909,134700,83663030,6480,6480,6480,6480,1
20240909,134600,83656550,6490,6490,6490,6490,0
20240909,134500,83656550,6490,6490,6490,6490,0
20240909,134400,83656550,6490,6490,6490,6490,0
20240909,134300,83656550,6490,6480,6490,6480,11
20240909,134200,83585170,6480,6480,6480,6480,0
20240909,134100,83585170,6480,6480,6480,6480,0
20240909,134000,83585170,6480,6480,6480,6480,1
20240909,133900,83578690,6480,6480,6480,6480,0
20240909,133800,83578690,6480,6480,6480,6480,0
20240909,133700,83578690,6480,6480,6480,6480,0
20240909,133600,83578690,6480,6480,6480,6480,1
20240909,133500,83572210,6490,6490,6490,6490,70
20240909,133400,83117910,6480,6480,6480,6480,65
20240909,133300,82696710,6490,6490,6490,6490,136
20240909,133200,81814070,6490,6480,6490,6480,2
20240909,133100,81801100,6490,6490,6490,6490,0
20240909,133000,81801100,6490,6490,6490,6490,0
20240909,132900,81801100,6490,6490,6490,6480,34
20240909,132800,81580450,6480,6480,6480,6480,0
20240909,132700,81580450,6480,6480,6480,6480,34
20240909,132600,81360130,6480,6480,6480,6480,3
20240909,132500,81340690,6470,6470,6470,6470,1
20240909,132400,81334220,6480,6480,6480,6480,0
20240909,132300,81334220,6480,6480,6480,6480,1
20240909,132200,81327740,6470,6470,6470,6470,0
20240909,132100,81327740,6470,6470,6470,6470,1
20240909,132000,81321270,6470,6470,6470,6470,0
20240909,131900,81321270,6470,6470,6470,6470,0
20240909,131800,81321270,6470,6470,6470,6470,0
20240909,131700,81321270,6470,6470,6470,6470,1
20240909,131600,81314800,6470,6470,6470,6470,0
20240909,131500,81314800,6470,6470,6470,6470,0
20240909,131400,81314800,6470,6470,6470,6470,0
20240909,131300,81314800,6470,6470,6470,6470,1
20240909,131200,81308330,6470,6470,6470,6470,0
20240909,131100,81308330,6470,6470,6470,6470,0
20240909,131000,81308330,6470,6470,6470,6470,0
20240909,130900,81308330,6470,6470,6470,6470,1
20240909,130800,81301860,6470,6470,6470,6470,0
20240909,130700,81301860,6470,6470,6470,6470,0
20240909,130600,81301860,6470,6470,6470,6470,22
20240909,130500,81159520,6460,6460,6460,6460,0
20240909,130400,81159520,6460,6460,6460,6460,0
20240909,130300,81159520,6460,6460,6460,6460,0
20240909,130200,81159520,6460,6460,6460,6460,1
20240909,130100,81153060,6470,6470,6470,6470,1000
20240909,130000,74683060,6480,6480,6480,6480,0
20240909,125900,74683060,6480,6480,6480,6480,0
20240909,125800,74683060,6480,6480,6480,6480,1
20240909,125700,74676580,6470,6470,6470,6470,1
20240909,125600,74670110,6470,6470,6470,6470,0
20240909,125500,74670110,6470,6460,6470,6460,6
20240909,125400,74631300,6460,6460,6460,6460,0
20240909,125300,74631300,6460,6460,6460,6460,0
20240909,125200,74631300,6460,6460,6460,6460,10
20240909,125100,74566700,6450,6450,6450,6450,0
20240909,125000,74566700,6450,6450,6450,6450,1
20240909,124900,74560250,6470,6470,6470,6470,32
20240909,124800,74353210,6450,6450,6450,6450,0
20240909,124700,74353210,6450,6450,6450,6450,0
20240909,124600,74353210,6450,6450,6450,6450,1
20240909,124500,74346760,6450,6450,6450,6450,0
20240909,124400,74346760,6450,6450,6450,6450,1
20240909,124300,74340310,6470,6470,6470,6470,0
20240909,124200,74340310,6470,6470,6470,6470,669
20240909,124100,70011880,6450,6450,6450,6450,0
20240909,124000,70011880,6450,6450,6450,6450,0
20240909,123900,70011880,6450,6450,6450,6450,1
20240909,123800,70005430,6450,6450,6450,6450,0
20240909,123700,70005430,6450,6450,6450,6450,0
20240909,123600,70005430,6450,6450,6450,6450,0
20240909,123500,70005430,6450,6450,6450,6450,1
20240909,123400,69998980,6460,6460,6460,6460,1
20240909,123300,69992520,6460,6460,6460,6460,0
20240909,123200,69992520,6460,6460,6460,6460,1
20240909,123100,69986060,6460,6460,6460,6460,3
20240909,123000,69966680,6440,6440,6440,6440,0
20240909,122900,69966680,6440,6440,6440,6440,0
20240909,122800,69966680,6440,6440,6440,6440,1
20240909,122700,69960240,6440,6440,6440,6440,0
20240909,122600,69960240,6440,6440,6440,6440,0
20240909,122500,69960240,6440,6440,6440,6440,0
20240909,122400,69960240,6440,6440,6440,6440,1
20240909,122300,69953800,6440,6440,6440,6440,0
20240909,122200,69953800,6440,6440,6440,6440,0
20240909,122100,69953800,6440,6440,6440,6440,1
20240909,122000,69947360,6460,6460,6460,6460,0
20240909,121900,69947360,6460,6460,6470,6460,23
20240909,121800,69798610,6440,6440,6440,6440,0
20240909,121700,69798610,6440,6440,6440,6440,0
20240909,121600,69798610,6440,6440,6440,6440,1
20240909,121500,69792170,6440,6440,6440,6440,0
20240909,121400,69792170,6440,6440,6440,6440,0
20240909,121300,69792170,6440,6460,6460,6440,80
20240909,121200,69276640,6460,6460,6460,6460,1
20240909,121100,69270180,6460,6460,6460,6460,0
20240909,121000,69270180,6460,6460,6460,6460,1
20240909,120900,69263720,6460,6460,6460,6460,1
20240909,120800,69257260,6470,6470,6470,6470,0
20240909,120700,69257260,6470,6470,6470,6470,2
20240909,120600,69244320,6450,6450,6450,6450,0
20240909,120500,69244320,6450,6450,6450,6450,1
20240909,120400,69237870,6450,6450,6450,6450,0
20240909,120300,69237870,6450,6450,6450,6450,0
20240909,120200,69237870,6450,6450,6450,6450,0
20240909,120100,69237870,6450,6450,6450,6450,0
20240909,120000,69237870,6450,6450,6450,6450,1
20240909,115900,69231420,6470,6470,6470,6470,4
20240909,115800,69205540,6450,6450,6450,6450,1
20240909,115700,69199090,6450,6450,6450,6450,0
20240909,115600,69199090,6450,6450,6450,6450,0
20240909,115500,69199090,6450,6450,6450,6450,0
20240909,115400,69199090,6450,6450,6450,6450,0
20240909,115300,69199090,6450,6450,6450,6450,6
20240909,115200,69160390,6450,6450,6450,6450,0
20240909,115100,69160390,6450,6450,6450,6450,0
20240909,115000,69160390,6450,6450,6450,6450,1
20240909,114900,69153940,6450,6450,6450,6450,0
20240909,114800,69153940,6450,6450,6450,6450,0
20240909,114700,69153940,6450,6450,6450,6450,0
20240909,114600,69153940,6450,6450,6450,6450,1
20240909,114500,69147490,6450,6450,6450,6450,50
20240909,114400,68824990,6450,6450,6450,6450,0
20240909,114300,68824990,6450,6450,6450,6450,0
20240909,114200,68824990,6450,6450,6450,6450,1
20240909,114100,68818540,6450,6450,6450,6450,0
20240909,114000,68818540,6450,6450,6450,6450,0
20240909,113900,68818540,6450,6450,6450,6450,0
20240909,113800,68818540,6450,6450,6450,6450,1
20240909,113700,68812090,6470,6470,6470,6470,0
20240909,113600,68812090,6470,6470,6470,6470,0
20240909,113500,68812090,6470,6450,6470,6450,79
20240909,113400,68300980,6460,6460,6460,6460,0
20240909,113300,68300980,6460,6460,6460,6460,0
20240909,113200,68300980,6460,6460,6460,6460,0
20240909,113100,68300980,6460,6460,6460,6460,1
20240909,113000,68294520,6460,6460,6460,6460,0
20240909,112900,68294520,6460,6460,6460,6460,0
20240909,112800,68294520,6460,6460,6460,6460,0
20240909,112700,68294520,6460,6460,6460,6460,2
20240909,112600,68281600,6470,6460,6470,6440,486
20240909,112500,65143960,6460,6460,6460,6460,0
20240909,112400,65143960,6460,6460,6460,6460,0
20240909,112300,65143960,6460,6460,6460,6460,1
20240909,112200,65137500,6460,6460,6460,6460,8
20240909,112100,65085820,6460,6460,6460,6460,9
20240909,112000,65027680,6450,6450,6450,6450,0
20240909,111900,65027680,6450,6450,6450,6450,1
20240909,111800,65021230,6450,6450,6450,6450,0
20240909,111700,65021230,6450,6450,6450,6450,0
20240909,111600,65021230,6450,6450,6450,6450,0
20240909,111500,65021230,6450,6450,6450,6450,1
20240909,111400,65014780,6460,6460,6460,6460,2
20240909,111300,65001860,6450,6450,6450,6450,0
20240909,111200,65001860,6450,6450,6450,6450,1
20240909,111100,64995410,6450,6450,6450,6450,0
20240909,111000,64995410,6450,6450,6450,6450,0
20240909,110900,64995410,6450,6450,6450,6450,0
20240909,110800,64995410,6450,6450,6450,6450,1
20240909,110700,64988960,6450,6450,6450,6450,0
20240909,110600,64988960,6450,6450,6450,6450,3
20240909,110500,64969610,6450,6450,6450,6450,38
20240909,110400,64724510,6440,6440,6440,6440,1
20240909,110300,64718070,6450,6450,6450,6450,52
20240909,110200,64382670,6450,6450,6450,6450,15
20240909,110100,64285920,6440,6450,6450,6440,17
20240909,110000,64176280,6450,6450,6450,6450,2
20240909,105900,64163380,6450,6450,6450,6450,1
20240909,105800,64156930,6440,6440,6440,6440,0
20240909,105700,64156930,6440,6440,6440,6440,10
20240909,105600,64092530,6430,6430,6430,6430,1
20240909,105500,64086100,6450,6450,6450,6450,0
20240909,105400,64086100,6450,6450,6450,6450,0
20240909,105300,64086100,6450,6430,6450,6430,2
20240909,105200,64073220,6450,6450,6450,6450,71
20240909,105100,63615270,6430,6430,6430,6430,0
20240909,105000,63615270,6430,6440,6440,6430,117
20240909,104900,62862640,6440,6440,6440,6440,1
20240909,104800,62856200,6430,6430,6430,6430,0
20240909,104700,62856200,6430,6430,6430,6430,0
20240909,104600,62856200,6430,6430,6430,6430,0
20240909,104500,62856200,6430,6430,6430,6430,2
20240909,104400,62843340,6430,6430,6430,6430,0
20240909,104300,62843340,6430,6430,6430,6430,0
20240909,104200,62843340,6430,6430,6430,6430,0
20240909,104100,62843340,6430,6430,6430,6430,1
20240909,104000,62836910,6430,6430,6430,6430,0
20240909,103900,62836910,6430,6440,6440,6430,4
20240909,103800,62811160,6440,6440,6440,6440,1
20240909,103700,62804720,6440,6440,6440,6440,0
20240909,103600,62804720,6440,6440,6440,6440,0
20240909,103500,62804720,6440,6440,6440,6440,0
20240909,103400,62804720,6440,6440,6440,6440,6
20240909,103300,62766080,6430,6430,6430,6430,0
20240909,103200,62766080,6430,6430,6430,6430,0
20240909,103100,62766080,6430,6430,6430,6430,0
20240909,103000,62766080,6430,6430,6430,6430,1
20240909,102900,62759650,6450,6450,6450,6450,0
20240909,102800,62759650,6450,6450,6450,6450,0
20240909,102700,62759650,6450,6450,6450,6450,3
20240909,102600,62740300,6430,6430,6430,6430,1
20240909,102500,62733870,6440,6440,6440,6440,0
20240909,102400,62733870,6440,6440,6440,6440,0
20240909,102300,62733870,6440,6440,6440,6440,1
20240909,102200,62727430,6420,6420,6420,6420,1
20240909,102100,62721010,6450,6440,6450,6440,3
20240909,102000,62701680,6430,6430,6430,6430,0
20240909,101900,62701680,6430,6430,6430,6430,150
20240909,101800,61737180,6430,6430,6430,6430,1
20240909,101700,61730750,6430,6430,6430,6430,0
20240909,101600,61730750,6430,6430,6430,6430,0
20240909,101500,61730750,6430,6430,6430,6430,1
20240909,101400,61724320,6430,6430,6430,6430,0
20240909,101300,61724320,6430,6430,6430,6430,0
20240909,101200,61724320,6430,6430,6430,6430,0
20240909,101100,61724320,6430,6450,6450,6430,3
20240909,101000,61704990,6450,6450,6450,6450,0
20240909,100900,61704990,6450,6450,6450,6450,0
20240909,100800,61704990,6450,6450,6450,6450,2
20240909,100700,61692090,6430,6430,6430,6430,49
20240909,100600,61377020,6420,6420,6420,6420,1
20240909,100500,61370600,6420,6420,6420,6420,0
20240909,100400,61370600,6420,6420,6420,6420,1
20240909,100300,61364180,6420,6420,6420,6420,10
20240909,100200,61299980,6420,6420,6420,6420,0
20240909,100100,61299980,6420,6420,6420,6420,0
20240909,100000,61299980,6420,6420,6420,6420,1
20240909,095900,61293560,6430,6430,6430,6430,0
20240909,095800,61293560,6430,6430,6430,6430,77
20240909,095700,60798450,6430,6430,6430,6430,33
20240909,095600,60586260,6440,6440,6440,6440,3
20240909,095500,60566940,6430,6430,6430,6430,0
20240909,095400,60566940,6430,6430,6430,6430,0
20240909,095300,60566940,6430,6430,6430,6430,0
20240909,095200,60566940,6430,6430,6430,6430,0
20240909,095100,60566940,6430,6430,6430,6430,0
20240909,095000,60566940,6430,6430,6430,6430,0
20240909,094900,60566940,6430,6430,6430,6430,5
20240909,094800,60534790,6430,6430,6430,6430,95
20240909,094700,59923940,6430,6430,6430,6430,0
20240909,094600,59923940,6430,6430,6430,6430,0
20240909,094500,59923940,6430,6430,6430,6430,2
20240909,094400,59911080,6430,6430,6430,6430,1
20240909,094300,59904650,6420,6420,6420,6420,21
20240909,094200,59769830,6410,6410,6410,6410,0
20240909,094100,59769830,6410,6410,6410,6410,0
20240909,094000,59769830,6410,6410,6410,6410,0
20240909,093900,59769830,6410,6410,6410,6410,0
20240909,093800,59769830,6410,6410,6410,6410,0
20240909,093700,59769830,6410,6410,6410,6410,0
20240909,093600,59769830,6410,6410,6410,6410,0
20240909,093500,59769830,6410,6420,6420,6410,95
20240909,093400,59160860,6430,6430,6430,6430,4
20240909,093300,59135140,6430,6420,6430,6410,154
20240909,093200,58146890,6430,6430,6430,6430,566
20240909,093100,54507510,6420,6420,6420,6420,15
20240909,093000,54411210,6410,6410,6410,6410,0
20240909,092900,54411210,6410,6410,6410,6410,0
20240909,092800,54411210,6410,6430,6430,6410,158
20240909,092700,53397670,6420,6420,6420,6420,0
20240909,092600,53397670,6420,6420,6420,6420,21
20240909,092500,53262850,6420,6420,6420,6420,0
20240909,092400,53262850,6420,6420,6420,6420,0
20240909,092300,53262850,6420,6420,6420,6420,0
20240909,092200,53262850,6420,6420,6420,6420,326
20240909,092100,51169930,6400,6430,6430,6400,2016
20240909,092000,38249390,6460,6460,6460,6460,0
20240909,091900,38249390,6460,6460,6460,6460,100
20240909,091800,37603390,6460,6460,6460,6460,0
20240909,091700,37603390,6460,6460,6460,6460,0
20240909,091600,37603390,6460,6460,6460,6460,0
20240909,091500,37603390,6460,6430,6460,6430,180
20240909,091400,36444260,6470,6470,6470,6470,0
20240909,091300,36444260,6470,6470,6470,6470,0
20240909,091200,36444260,6470,6430,6470,6430,1108
20240909,091100,29287810,6400,6420,6420,6400,300
20240909,091000,27366990,6400,6440,6440,6400,1912
20240909,090900,15123190,6420,6420,6420,6420,0
20240909,090800,15123190,6420,6420,6420,6420,70
20240909,090700,14673790,6410,6410,6410,6410,540
20240909,090600,11212390,6420,6420,6420,6420,37
20240909,090500,10974850,6420,6420,6420,6420,43
20240909,090400,10698790,6420,6420,6420,6420,202
20240909,090300,9401950,6440,6440,6440,6440,0
20240909,090200,9401950,6440,6410,6440,6410,1033
20240909,090100,2780300,6400,6400,6400,6400,0
20240909,090000,2780300,6400,6440,6440,6400,433