KissMeData/007690/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,184900,205550300,32400,32400,32400,32400,20
20240909,184800,205550300,32400,32400,32400,32400,0
20240909,184700,205550300,32400,32400,32400,32400,0
20240909,184600,205550300,32400,32400,32400,32400,0
20240909,184500,205550300,32400,32400,32400,32400,0
20240909,184400,205550300,32400,32400,32400,32400,0
20240909,184300,205550300,32400,32400,32400,32400,0
20240909,184200,205550300,32400,32400,32400,32400,0
20240909,184100,205550300,32400,32400,32400,32400,0
20240909,184000,205550300,32400,32400,32400,32400,0
20240909,183900,205550300,32400,32400,32400,32400,0
20240909,183800,205550300,32400,32400,32400,32400,0
20240909,183700,205550300,32400,32400,32400,32400,0
20240909,183600,205550300,32400,32400,32400,32400,0
20240909,183500,205550300,32400,32400,32400,32400,0
20240909,183400,205550300,32400,32400,32400,32400,0
20240909,183300,205550300,32400,32400,32400,32400,0
20240909,183200,205550300,32400,32400,32400,32400,0
20240909,183100,205550300,32400,32400,32400,32400,0
20240909,183000,205550300,32400,32400,32400,32400,0
20240909,182900,205550300,32400,32400,32400,32400,0
20240909,182800,205550300,32400,32400,32400,32400,0
20240909,182700,205550300,32400,32400,32400,32400,0
20240909,182600,205550300,32400,32400,32400,32400,0
20240909,182500,205550300,32400,32400,32400,32400,0
20240909,182400,205550300,32400,32400,32400,32400,0
20240909,182300,205550300,32400,32400,32400,32400,0
20240909,182200,205550300,32400,32400,32400,32400,0
20240909,182100,205550300,32400,32400,32400,32400,0
20240909,182000,205550300,32400,32400,32400,32400,0
20240909,181900,205550300,32400,32400,32400,32400,20
20240909,181800,205550300,32400,32400,32400,32400,0
20240909,181700,205550300,32400,32400,32400,32400,0
20240909,181600,205550300,32400,32400,32400,32400,0
20240909,181500,205550300,32400,32400,32400,32400,0
20240909,181400,205550300,32400,32400,32400,32400,0
20240909,181300,205550300,32400,32400,32400,32400,0
20240909,181200,205550300,32400,32400,32400,32400,0
20240909,181100,205550300,32400,32400,32400,32400,0
20240909,181000,205550300,32400,32400,32400,32400,0
20240909,180900,205550300,32400,32400,32400,32400,0
20240909,180800,205550300,32400,32400,32400,32400,0
20240909,180700,205550300,32400,32400,32400,32400,0
20240909,180600,205550300,32400,32400,32400,32400,0
20240909,180500,205550300,32400,32400,32400,32400,0
20240909,180400,205550300,32400,32400,32400,32400,0
20240909,180300,205550300,32400,32400,32400,32400,0
20240909,180200,205550300,32400,32400,32400,32400,0
20240909,180100,205550300,32400,32400,32400,32400,0
20240909,180000,205550300,32400,32400,32400,32400,0
20240909,175900,205550300,32400,32400,32400,32400,0
20240909,175800,205550300,32400,32400,32400,32400,0
20240909,175700,205550300,32400,32400,32400,32400,0
20240909,175600,205550300,32400,32400,32400,32400,0
20240909,175500,205550300,32400,32400,32400,32400,0
20240909,175400,205550300,32400,32400,32400,32400,0
20240909,175300,205550300,32400,32400,32400,32400,0
20240909,175200,205550300,32400,32400,32400,32400,0
20240909,175100,205550300,32400,32400,32400,32400,0
20240909,175000,205550300,32400,32400,32400,32400,0
20240909,174900,205550300,32400,32400,32400,32400,20
20240909,174800,205550300,32400,32400,32400,32400,0
20240909,174700,205550300,32400,32400,32400,32400,0
20240909,174600,205550300,32400,32400,32400,32400,0
20240909,174500,205550300,32400,32400,32400,32400,0
20240909,174400,205550300,32400,32400,32400,32400,0
20240909,174300,205550300,32400,32400,32400,32400,0
20240909,174200,205550300,32400,32400,32400,32400,0
20240909,174100,205550300,32400,32400,32400,32400,0
20240909,174000,205550300,32400,32400,32400,32400,0
20240909,173900,205550300,32400,32400,32400,32400,0
20240909,173800,205550300,32400,32400,32400,32400,0
20240909,173700,205550300,32400,32400,32400,32400,0
20240909,173600,205550300,32400,32400,32400,32400,0
20240909,173500,205550300,32400,32400,32400,32400,0
20240909,173400,205550300,32400,32400,32400,32400,0
20240909,173300,205550300,32400,32400,32400,32400,0
20240909,173200,205550300,32400,32400,32400,32400,0
20240909,173100,205550300,32400,32400,32400,32400,0
20240909,173000,205550300,32400,32400,32400,32400,0
20240909,172900,205550300,32400,32400,32400,32400,0
20240909,172800,205550300,32400,32400,32400,32400,0
20240909,172700,205550300,32400,32400,32400,32400,0
20240909,172600,205550300,32400,32400,32400,32400,0
20240909,172500,205550300,32400,32400,32400,32400,0
20240909,172400,205550300,32400,32400,32400,32400,0
20240909,172300,205550300,32400,32400,32400,32400,0
20240909,172200,205550300,32400,32400,32400,32400,0
20240909,172100,205550300,32400,32400,32400,32400,0
20240909,172000,205550300,32400,32400,32400,32400,0
20240909,171900,205550300,32400,32400,32400,32400,20
20240909,171800,205550300,32400,32400,32400,32400,0
20240909,171700,205550300,32400,32400,32400,32400,0
20240909,171600,205550300,32400,32400,32400,32400,0
20240909,171500,205550300,32400,32400,32400,32400,0
20240909,171400,205550300,32400,32400,32400,32400,0
20240909,171300,205550300,32400,32400,32400,32400,0
20240909,171200,205550300,32400,32400,32400,32400,0
20240909,171100,205550300,32400,32400,32400,32400,0
20240909,171000,205550300,32400,32400,32400,32400,0
20240909,170900,205550300,32400,32400,32400,32400,0
20240909,170800,205550300,32400,32400,32400,32400,0
20240909,170700,205550300,32400,32400,32400,32400,0
20240909,170600,205550300,32400,32400,32400,32400,0
20240909,170500,205550300,32400,32400,32400,32400,0
20240909,170400,205550300,32400,32400,32400,32400,0
20240909,170300,205550300,32400,32400,32400,32400,0
20240909,170200,205550300,32400,32400,32400,32400,0
20240909,170100,205550300,32400,32400,32400,32400,0
20240909,170000,205550300,32400,32400,32400,32400,0
20240909,165900,205550300,32400,32400,32400,32400,0
20240909,165800,205550300,32400,32400,32400,32400,0
20240909,165700,205550300,32400,32400,32400,32400,0
20240909,165600,205550300,32400,32400,32400,32400,0
20240909,165500,205550300,32400,32400,32400,32400,0
20240909,165400,205550300,32400,32400,32400,32400,0
20240909,165300,205550300,32400,32400,32400,32400,0
20240909,165200,205550300,32400,32400,32400,32400,0
20240909,165100,205550300,32400,32400,32400,32400,0
20240909,165000,205550300,32400,32400,32400,32400,0
20240909,164900,205550300,32400,32400,32400,32400,20
20240909,164800,205550300,32400,32400,32400,32400,0
20240909,164700,205550300,32400,32400,32400,32400,0
20240909,164600,205550300,32400,32400,32400,32400,0
20240909,164500,205550300,32400,32400,32400,32400,0
20240909,164400,205550300,32400,32400,32400,32400,0
20240909,164300,205550300,32400,32400,32400,32400,0
20240909,164200,205550300,32400,32400,32400,32400,0
20240909,164100,205550300,32400,32400,32400,32400,0
20240909,164000,205550300,32400,32400,32400,32400,0
20240909,163900,205550300,32400,32400,32400,32400,0
20240909,163800,205550300,32400,32400,32400,32400,0
20240909,163700,205550300,32400,32400,32400,32400,0
20240909,163600,205550300,32400,32400,32400,32400,0
20240909,163500,205550300,32400,32400,32400,32400,0
20240909,163400,205550300,32400,32400,32400,32400,0
20240909,163300,205550300,32400,32400,32400,32400,0
20240909,163200,205550300,32400,32400,32400,32400,0
20240909,163100,205550300,32400,32400,32400,32400,0
20240909,163000,205550300,32400,32400,32400,32400,0
20240909,162900,205550300,32400,32400,32400,32400,0
20240909,162800,205550300,32400,32400,32400,32400,0
20240909,162700,205550300,32400,32400,32400,32400,0
20240909,162600,205550300,32400,32400,32400,32400,0
20240909,162500,205550300,32400,32400,32400,32400,0
20240909,162400,205550300,32400,32400,32400,32400,0
20240909,162300,205550300,32400,32400,32400,32400,0
20240909,162200,205550300,32400,32400,32400,32400,0
20240909,162100,205550300,32400,32400,32400,32400,0
20240909,162000,205550300,32400,32400,32400,32400,0
20240909,161900,205550300,32400,32400,32400,32400,20
20240909,161800,205550300,32400,32400,32400,32400,0
20240909,161700,205550300,32400,32400,32400,32400,0
20240909,161600,205550300,32400,32400,32400,32400,0
20240909,161500,205550300,32400,32400,32400,32400,0
20240909,161400,205550300,32400,32400,32400,32400,0
20240909,161300,205550300,32400,32400,32400,32400,0
20240909,161200,205550300,32400,32400,32400,32400,0
20240909,161100,205550300,32400,32400,32400,32400,0
20240909,161000,205550300,32400,32400,32400,32400,0
20240909,160900,205550300,32400,32400,32400,32400,0
20240909,160800,205550300,32400,32400,32400,32400,0
20240909,160700,205550300,32400,32400,32400,32400,0
20240909,160600,205550300,32400,32400,32400,32400,0
20240909,160500,205550300,32400,32400,32400,32400,0
20240909,160400,205550300,32400,32400,32400,32400,0
20240909,160300,205550300,32400,32400,32400,32400,0
20240909,160200,205550300,32400,32400,32400,32400,0
20240909,160100,205550300,32400,32400,32400,32400,0
20240909,160000,205550300,32400,32400,32400,32400,0
20240909,155900,205550300,32400,32400,32400,32400,0
20240909,155800,205550300,32400,32400,32400,32400,0
20240909,155700,205550300,32400,32400,32400,32400,0
20240909,155600,205550300,32400,32400,32400,32400,0
20240909,155500,205550300,32400,32400,32400,32400,0
20240909,155400,205550300,32400,32400,32400,32400,0
20240909,155300,205550300,32400,32400,32400,32400,0
20240909,155200,205550300,32400,32400,32400,32400,0
20240909,155100,205550300,32400,32400,32400,32400,0
20240909,155000,205550300,32400,32400,32400,32400,0
20240909,154900,205550300,32400,32400,32400,32400,20
20240909,154800,205550300,32400,32400,32400,32400,0
20240909,154700,205550300,32400,32400,32400,32400,0
20240909,154600,205550300,32400,32400,32400,32400,0
20240909,154500,205550300,32400,32400,32400,32400,0
20240909,154400,205550300,32400,32400,32400,32400,0
20240909,154300,205550300,32400,32400,32400,32400,0
20240909,154200,205550300,32400,32400,32400,32400,0
20240909,154100,205550300,32400,32400,32400,32400,0
20240909,154000,205550300,32400,32400,32400,32400,0
20240909,153900,205550300,32400,32400,32400,32400,0
20240909,153800,205550300,32400,32400,32400,32400,0
20240909,153700,205550300,32400,32400,32400,32400,0
20240909,153600,205550300,32400,32400,32400,32400,0
20240909,153500,205550300,32400,32400,32400,32400,0
20240909,153400,205550300,32400,32400,32400,32400,0
20240909,153300,205550300,32400,32400,32400,32400,0
20240909,153200,205550300,32400,32400,32400,32400,0
20240909,153100,205550300,32400,32400,32400,32400,0
20240909,153000,205550300,32400,32400,32400,32400,20
20240909,152900,204902300,32400,32400,32400,32400,0
20240909,152800,204902300,32400,32400,32400,32400,0
20240909,152700,204902300,32400,32400,32400,32400,0
20240909,152600,204902300,32400,32400,32400,32400,0
20240909,152500,204902300,32400,32400,32400,32400,0
20240909,152400,204902300,32400,32400,32400,32400,0
20240909,152300,204902300,32400,32400,32400,32400,0
20240909,152200,204902300,32400,32400,32400,32400,0
20240909,152100,204902300,32400,32400,32400,32400,0
20240909,152000,204902300,32400,32400,32400,32400,0
20240909,151900,204902300,32400,32400,32400,32400,2
20240909,151800,204837500,32350,32350,32350,32350,20
20240909,151700,204190500,32400,32400,32400,32400,10
20240909,151600,203866500,32400,32350,32400,32350,4
20240909,151500,203737050,32400,32300,32400,32300,54
20240909,151400,201992750,32300,32300,32300,32300,0
20240909,151300,201992750,32300,32300,32300,32300,0
20240909,151200,201992750,32300,32300,32300,32250,53
20240909,151100,200283350,32250,32250,32250,32250,66
20240909,151000,198154850,32300,32250,32300,32250,15
20240909,150900,197670900,32300,32300,32300,32300,0
20240909,150800,197670900,32300,32300,32300,32300,3
20240909,150700,197574000,32350,32350,32350,32350,0
20240909,150600,197574000,32350,32300,32350,32300,5
20240909,150500,197412400,32300,32300,32300,32300,4
20240909,150400,197283200,32350,32350,32350,32350,0
20240909,150300,197283200,32350,32350,32350,32350,0
20240909,150200,197283200,32350,32350,32350,32350,0
20240909,150100,197283200,32350,32350,32350,32350,0
20240909,150000,197283200,32350,32350,32350,32350,0
20240909,145900,197283200,32350,32350,32350,32350,6
20240909,145800,197089100,32350,32350,32350,32350,0
20240909,145700,197089100,32350,32350,32350,32350,1
20240909,145600,197056750,32350,32350,32350,32350,0
20240909,145500,197056750,32350,32350,32350,32350,0
20240909,145400,197056750,32350,32300,32350,32250,102
20240909,145300,193764250,32350,32350,32350,32350,0
20240909,145200,193764250,32350,32350,32350,32350,1
20240909,145100,193731900,32350,32350,32350,32350,0
20240909,145000,193731900,32350,32350,32350,32350,1
20240909,144900,193699550,32350,32350,32350,32350,2
20240909,144800,193634850,32400,32400,32400,32400,0
20240909,144700,193634850,32400,32400,32400,32400,3
20240909,144600,193537650,32350,32350,32350,32350,0
20240909,144500,193537650,32350,32350,32350,32350,1
20240909,144400,193505300,32400,32400,32400,32400,1
20240909,144300,193472900,32400,32400,32400,32400,4
20240909,144200,193343300,32400,32400,32400,32400,0
20240909,144100,193343300,32400,32400,32400,32400,1
20240909,144000,193310900,32300,32400,32400,32300,62
20240909,143900,191308050,32400,32400,32400,32400,0
20240909,143800,191308050,32400,32400,32400,32400,1
20240909,143700,191275650,32400,32400,32400,32400,0
20240909,143600,191275650,32400,32400,32400,32400,3
20240909,143500,191178450,32400,32400,32400,32400,1
20240909,143400,191146050,32400,32400,32400,32400,1
20240909,143300,191113650,32400,32400,32400,32400,0
20240909,143200,191113650,32400,32400,32400,32400,0
20240909,143100,191113650,32400,32400,32400,32400,1
20240909,143000,191081250,32400,32400,32400,32300,11
20240909,142900,190725100,32450,32450,32450,32450,1
20240909,142800,190692650,32450,32450,32450,32450,0
20240909,142700,190692650,32450,32450,32450,32450,11
20240909,142600,190335700,32400,32350,32400,32350,210
20240909,142500,183537450,32350,32350,32350,32350,1
20240909,142400,183505100,32350,32350,32350,32350,6
20240909,142300,183311000,32350,32350,32350,32350,0
20240909,142200,183311000,32350,32350,32350,32350,1
20240909,142100,183278650,32350,32350,32350,32350,2
20240909,142000,183213950,32350,32350,32350,32350,1
20240909,141900,183181600,32350,32350,32350,32350,0
20240909,141800,183181600,32350,32350,32350,32350,1
20240909,141700,183149250,32350,32350,32350,32350,2
20240909,141600,183084550,32350,32350,32350,32350,10
20240909,141500,182761050,32350,32350,32350,32350,3
20240909,141400,182664000,32350,32350,32350,32350,0
20240909,141300,182664000,32350,32350,32350,32350,4
20240909,141200,182534600,32350,32350,32350,32350,0
20240909,141100,182534600,32350,32350,32350,32350,2
20240909,141000,182469900,32350,32350,32350,32350,0
20240909,140900,182469900,32350,32350,32350,32350,0
20240909,140800,182469900,32350,32350,32350,32350,2
20240909,140700,182405200,32300,32350,32350,32300,67
20240909,140600,180241050,32350,32350,32350,32350,2
20240909,140500,180176350,32350,32350,32350,32350,0
20240909,140400,180176350,32350,32350,32350,32350,1
20240909,140300,180144000,32350,32350,32350,32350,34
20240909,140200,179044100,32350,32350,32350,32350,12
20240909,140100,178655900,32350,32350,32350,32350,3
20240909,140000,178558850,32350,32350,32350,32350,59
20240909,135900,176650200,32350,32350,32350,32350,1
20240909,135800,176617850,32350,32350,32350,32350,0
20240909,135700,176617850,32350,32350,32350,32350,2
20240909,135600,176553150,32350,32350,32350,32350,0
20240909,135500,176553150,32350,32350,32350,32350,1
20240909,135400,176520800,32350,32350,32350,32350,10
20240909,135300,176197300,32350,32300,32350,32300,3
20240909,135200,176100350,32350,32350,32350,32350,2
20240909,135100,176035650,32350,32350,32350,32350,0
20240909,135000,176035650,32350,32350,32350,32350,3
20240909,134900,175938600,32350,32350,32350,32350,0
20240909,134800,175938600,32350,32350,32350,32350,1
20240909,134700,175906250,32350,32350,32350,32350,1
20240909,134600,175873900,32350,32350,32350,32350,0
20240909,134500,175873900,32350,32350,32350,32350,1
20240909,134400,175841550,32350,32350,32350,32350,1
20240909,134300,175809200,32350,32350,32350,32350,2
20240909,134200,175744500,32350,32350,32350,32350,0
20240909,134100,175744500,32350,32350,32350,32350,1
20240909,134000,175712150,32350,32350,32350,32350,0
20240909,133900,175712150,32350,32350,32350,32350,0
20240909,133800,175712150,32350,32350,32350,32350,4
20240909,133700,175582750,32350,32350,32350,32350,0
20240909,133600,175582750,32350,32350,32350,32350,1
20240909,133500,175550400,32350,32350,32350,32350,0
20240909,133400,175550400,32350,32350,32350,32350,1
20240909,133300,175518050,32350,32350,32350,32350,2
20240909,133200,175453350,32350,32350,32350,32350,0
20240909,133100,175453350,32350,32350,32350,32350,1
20240909,133000,175421000,32350,32350,32350,32350,0
20240909,132900,175421000,32350,32350,32350,32350,1
20240909,132800,175388650,32350,32350,32350,32350,1
20240909,132700,175356300,32350,32350,32350,32350,13
20240909,132600,174935750,32350,32350,32350,32350,0
20240909,132500,174935750,32350,32350,32350,32350,2
20240909,132400,174871050,32350,32350,32350,32350,1
20240909,132300,174838700,32350,32350,32350,32350,10
20240909,132200,174515200,32350,32350,32350,32350,13
20240909,132100,174094650,32350,32350,32350,32350,10
20240909,132000,173771150,32350,32350,32350,32350,1
20240909,131900,173738800,32300,32350,32350,32300,19
20240909,131800,173125050,32350,32350,32350,32350,1
20240909,131700,173092700,32350,32350,32350,32350,10
20240909,131600,172769200,32350,32350,32350,32350,0
20240909,131500,172769200,32350,32350,32350,32350,3
20240909,131400,172672150,32350,32300,32350,32300,12
20240909,131300,172284450,32350,32400,32400,32350,2
20240909,131200,172219700,32400,32400,32400,32400,0
20240909,131100,172219700,32400,32400,32400,32400,1
20240909,131000,172187300,32400,32400,32400,32400,0
20240909,130900,172187300,32400,32400,32400,32400,1
20240909,130800,172154900,32400,32350,32400,32350,31
20240909,130700,171152000,32350,32300,32350,32300,101
20240909,130600,167889650,32350,32350,32350,32350,2
20240909,130500,167824950,32350,32350,32350,32350,1
20240909,130400,167792600,32350,32350,32350,32350,3
20240909,130300,167695550,32350,32350,32350,32350,0
20240909,130200,167695550,32350,32350,32350,32350,1
20240909,130100,167663200,32350,32350,32350,32350,0
20240909,130000,167663200,32350,32350,32350,32350,12
20240909,125900,167275000,32350,32350,32350,32350,1
20240909,125800,167242650,32300,32350,32350,32300,32
20240909,125700,166208950,32350,32400,32400,32350,21
20240909,125600,165529550,32400,32400,32400,32400,3
20240909,125500,165432350,32350,32250,32350,32250,398
20240909,125400,152565200,32300,32300,32300,32300,0
20240909,125300,152565200,32300,32300,32300,32300,0
20240909,125200,152565200,32300,32300,32300,32300,3
20240909,125100,152468300,32300,32250,32300,32250,7
20240909,125000,152242500,32250,32300,32300,32250,5
20240909,124900,152081200,32250,32250,32250,32250,1
20240909,124800,152048950,32300,32300,32300,32300,2
20240909,124700,151984350,32300,32250,32300,32250,4
20240909,124600,151855250,32250,32200,32250,32200,504
20240909,124500,135626400,32200,32200,32200,32200,1
20240909,124400,135594200,32200,32200,32200,32200,0
20240909,124300,135594200,32200,32200,32200,32200,1
20240909,124200,135562000,32200,32200,32200,32200,0
20240909,124100,135562000,32200,32200,32200,32150,5
20240909,124000,135401050,32200,32200,32200,32200,0
20240909,123900,135401050,32200,32200,32200,32200,0
20240909,123800,135401050,32200,32200,32200,32200,1
20240909,123700,135368850,32200,32150,32200,32150,20
20240909,123600,134725750,32150,32150,32150,32150,2
20240909,123500,134661450,32150,32150,32150,32150,0
20240909,123400,134661450,32150,32150,32150,32150,1
20240909,123300,134629300,32150,32150,32150,32150,0
20240909,123200,134629300,32150,32150,32150,32150,1
20240909,123100,134597150,32150,32150,32150,32150,1
20240909,123000,134565000,32150,32050,32150,32050,98
20240909,122900,131419200,32100,32100,32100,32100,4
20240909,122800,131290800,32100,32100,32100,32100,5
20240909,122700,131130300,32100,32100,32100,32100,2
20240909,122600,131066100,32100,32100,32100,32100,13
20240909,122500,130648800,32150,32150,32150,32150,1
20240909,122400,130616650,32150,32150,32150,32150,0
20240909,122300,130616650,32150,32150,32150,32150,0
20240909,122200,130616650,32150,32150,32150,32150,3
20240909,122100,130520200,32150,32100,32150,32100,2
20240909,122000,130455950,32100,32050,32100,32050,442
20240909,121900,116272750,32050,32000,32050,32000,39
20240909,121800,115024650,32000,32000,32000,32000,3
20240909,121700,114928650,32000,32000,32000,32000,2
20240909,121600,114864650,32000,32000,32000,32000,1
20240909,121500,114832650,32000,32000,32000,32000,1
20240909,121400,114800650,32000,32000,32000,32000,0
20240909,121300,114800650,32000,32000,32000,32000,1
20240909,121200,114768650,32000,32000,32000,32000,1
20240909,121100,114736650,32000,32000,32000,32000,1
20240909,121000,114704650,32000,31950,32000,31950,2
20240909,120900,114640700,32000,32000,32000,32000,1
20240909,120800,114608700,32000,32000,32000,32000,2
20240909,120700,114544700,32000,32000,32000,32000,0
20240909,120600,114544700,32000,32000,32000,32000,3
20240909,120500,114448700,32000,32000,32000,32000,0
20240909,120400,114448700,32000,32000,32000,32000,1
20240909,120300,114416700,32000,32000,32000,32000,1
20240909,120200,114384700,32000,32000,32000,32000,1
20240909,120100,114352700,31950,31950,31950,31950,0
20240909,120000,114352700,31950,31950,31950,31950,1
20240909,115900,114320750,32000,32000,32000,32000,1
20240909,115800,114288750,32000,32000,32000,32000,1
20240909,115700,114256750,32000,32000,32000,32000,1
20240909,115600,114224750,32000,32000,32000,32000,0
20240909,115500,114224750,32000,31950,32000,31950,4
20240909,115400,114096800,32000,32000,32000,32000,0
20240909,115300,114096800,32000,32000,32000,32000,1
20240909,115200,114064800,32000,32000,32000,32000,2
20240909,115100,114000800,32000,32000,32000,32000,0
20240909,115000,114000800,32000,32000,32000,32000,1
20240909,114900,113968800,32000,32000,32000,32000,1
20240909,114800,113936800,32000,32000,32000,32000,1
20240909,114700,113904800,32000,32000,32000,32000,0
20240909,114600,113904800,32000,32000,32000,32000,0
20240909,114500,113904800,32000,32000,32000,32000,1
20240909,114400,113872800,32000,32000,32000,32000,1
20240909,114300,113840800,32000,32000,32000,32000,3
20240909,114200,113744800,32000,32000,32000,32000,2
20240909,114100,113680800,32000,32000,32000,32000,1
20240909,114000,113648800,32000,32000,32000,32000,0
20240909,113900,113648800,32000,32000,32000,32000,2
20240909,113800,113584800,32000,32000,32000,32000,0
20240909,113700,113584800,32000,32000,32000,32000,0
20240909,113600,113584800,32000,32000,32000,32000,17
20240909,113500,113040800,32000,32000,32000,32000,0
20240909,113400,113040800,32000,32000,32000,32000,2
20240909,113300,112976800,32000,32000,32000,32000,1
20240909,113200,112944800,32000,32000,32000,32000,3
20240909,113100,112848800,32000,32000,32000,32000,0
20240909,113000,112848800,32000,32000,32000,32000,1
20240909,112900,112816800,32000,31950,32000,31900,101
20240909,112800,109594050,32000,32000,32000,32000,0
20240909,112700,109594050,32000,32000,32000,32000,1
20240909,112600,109562050,32000,32000,32000,32000,0
20240909,112500,109562050,32000,32000,32000,32000,3
20240909,112400,109466050,32000,32000,32000,32000,1
20240909,112300,109434050,31950,31950,31950,31950,86
20240909,112200,106686350,31950,31950,31950,31950,157
20240909,112100,101670200,31950,31950,31950,31950,0
20240909,112000,101670200,31950,31950,31950,31950,4
20240909,111900,101542400,31950,31950,31950,31950,0
20240909,111800,101542400,31950,31950,31950,31950,1
20240909,111700,101510450,31950,31950,31950,31950,0
20240909,111600,101510450,31950,31950,31950,31950,2
20240909,111500,101446550,31950,31950,31950,31950,1
20240909,111400,101414600,31950,31950,31950,31950,1
20240909,111300,101382650,31950,31900,31950,31900,6
20240909,111200,101191200,31900,31900,31900,31900,0
20240909,111100,101191200,31900,31900,31900,31900,2
20240909,111000,101127400,31900,31900,31900,31900,160
20240909,110900,96023400,31900,31900,31900,31900,3
20240909,110800,95927700,31900,31900,31900,31900,0
20240909,110700,95927700,31900,31900,31900,31900,0
20240909,110600,95927700,31900,31900,31900,31900,2
20240909,110500,95863900,31900,31900,31900,31900,0
20240909,110400,95863900,31900,31900,31900,31900,1
20240909,110300,95832000,31900,31900,31900,31900,0
20240909,110200,95832000,31900,31900,31900,31900,1
20240909,110100,95800100,31900,31900,31900,31900,3
20240909,110000,95704400,31900,31900,31900,31900,0
20240909,105900,95704400,31900,31850,31900,31850,31
20240909,105800,94717000,31850,31850,31850,31850,400
20240909,105700,81977000,31900,31900,31900,31900,3
20240909,105600,81881300,31900,31900,31900,31900,3
20240909,105500,81785600,31900,31900,31900,31900,1
20240909,105400,81753700,31900,31900,31900,31900,6
20240909,105300,81562300,31900,31900,31900,31900,50
20240909,105200,79967300,31900,31900,31900,31900,7
20240909,105100,79744000,31900,31900,31900,31900,0
20240909,105000,79744000,31900,31900,31900,31900,1
20240909,104900,79712100,31900,31900,31900,31900,0
20240909,104800,79712100,31900,31850,31900,31850,5
20240909,104700,79552800,31900,31900,31900,31900,1
20240909,104600,79520900,31900,31900,31900,31900,3
20240909,104500,79425200,31900,31900,31900,31900,0
20240909,104400,79425200,31900,31900,31900,31900,0
20240909,104300,79425200,31900,31900,31900,31900,1
20240909,104200,79393300,31900,31900,31900,31900,2
20240909,104100,79329500,31900,31850,31900,31850,4
20240909,104000,79202050,31900,31900,31900,31900,0
20240909,103900,79202050,31900,31900,31900,31900,3
20240909,103800,79106350,31900,31900,31900,31900,0
20240909,103700,79106350,31900,31900,31900,31900,2
20240909,103600,79042550,31900,31900,31900,31900,2
20240909,103500,78978750,31850,31900,31900,31850,46
20240909,103400,77513500,31900,31900,31900,31850,37
20240909,103300,76334700,31900,31900,31900,31900,1
20240909,103200,76302800,31900,31900,31900,31900,1
20240909,103100,76270900,31900,31800,31900,31800,153
20240909,103000,71400300,31850,31800,31850,31750,20
20240909,102900,70765000,31850,31850,31850,31850,1
20240909,102800,70733150,31850,31850,31850,31850,1
20240909,102700,70701300,31850,31850,31850,31850,4
20240909,102600,70573900,31800,31800,31800,31800,17
20240909,102500,70033300,31800,31800,31800,31800,3
20240909,102400,69937900,31800,31800,31800,31800,0
20240909,102300,69937900,31800,31850,31850,31800,9
20240909,102200,69651550,31800,31800,31800,31800,40
20240909,102100,68379550,31800,31800,31800,31750,4
20240909,102000,68252400,31800,31800,31800,31800,17
20240909,101900,67711800,31850,31850,31850,31850,1
20240909,101800,67679950,31850,31850,31850,31850,13
20240909,101700,67265900,31850,31850,31850,31850,0
20240909,101600,67265900,31850,31850,31850,31850,1
20240909,101500,67234050,31850,31850,31850,31850,0
20240909,101400,67234050,31850,31850,31850,31850,1
20240909,101300,67202200,31850,31850,31850,31850,1
20240909,101200,67170350,31850,31850,31850,31850,0
20240909,101100,67170350,31850,31850,31850,31850,3
20240909,101000,67074800,31850,31850,31850,31850,1
20240909,100900,67042950,31850,31850,31850,31850,2
20240909,100800,66979250,31850,31850,31850,31850,0
20240909,100700,66979250,31850,31850,31850,31850,0
20240909,100600,66979250,31850,31850,31850,31850,2
20240909,100500,66915550,31850,31850,31850,31850,0
20240909,100400,66915550,31850,31850,31850,31850,2
20240909,100300,66851850,31850,31850,31850,31850,0
20240909,100200,66851850,31850,31850,31850,31850,1
20240909,100100,66820000,31850,31850,31850,31850,0
20240909,100000,66820000,31850,31850,31850,31800,6
20240909,095900,66628950,31750,31750,31750,31750,0
20240909,095800,66628950,31750,31750,31750,31750,0
20240909,095700,66628950,31750,31800,31800,31750,40
20240909,095600,65357550,31850,31850,31850,31850,0
20240909,095500,65357550,31850,31850,31850,31850,0
20240909,095400,65357550,31850,31850,31850,31850,0
20240909,095300,65357550,31850,31850,31850,31850,0
20240909,095200,65357550,31850,31850,31900,31850,4
20240909,095100,65230100,31850,31850,31850,31850,2
20240909,095000,65166400,31900,31900,31900,31900,0
20240909,094900,65166400,31900,31850,31900,31850,2
20240909,094800,65102650,31850,31850,31850,31850,3
20240909,094700,65007100,31850,31850,31850,31850,0
20240909,094600,65007100,31850,31850,31850,31850,5
20240909,094500,64847850,31900,31900,31900,31900,1
20240909,094400,64815950,31850,31850,31850,31850,147
20240909,094300,60134000,31850,31850,31850,31850,0
20240909,094200,60134000,31850,31850,31850,31850,1
20240909,094100,60102150,31850,31850,31850,31850,0
20240909,094000,60102150,31850,31850,31850,31850,15
20240909,093900,59624400,31850,31850,31850,31850,0
20240909,093800,59624400,31850,31850,31850,31850,1
20240909,093700,59592550,31850,31850,31850,31850,50
20240909,093600,58000050,31850,31850,31850,31850,7
20240909,093500,57777100,31900,31900,31900,31900,1
20240909,093400,57745200,31850,31900,31950,31850,41
20240909,093300,56437650,31950,32000,32000,31950,7
20240909,093200,56213900,31950,32000,32000,31950,2
20240909,093100,56149950,32000,32000,32000,32000,0
20240909,093000,56149950,32000,32000,32000,32000,0
20240909,092900,56149950,32000,32000,32000,32000,30
20240909,092800,55189950,32000,32000,32000,32000,0
20240909,092700,55189950,32000,31950,32000,31950,3
20240909,092600,55094000,32000,32000,32000,31900,37
20240909,092500,53913000,32000,31900,32000,31900,89
20240909,092400,51071450,31850,31800,31900,31800,195
20240909,092300,44870150,31800,31750,31800,31750,51
20240909,092200,43250850,31800,31750,31800,31750,41
20240909,092100,41949050,31800,31800,31800,31800,0
20240909,092000,41949050,31800,31800,31800,31800,2
20240909,091900,41885450,31800,31800,31800,31800,1
20240909,091800,41853650,31750,31750,31750,31750,75
20240909,091700,39472400,31750,31700,31750,31700,3
20240909,091600,39377200,31750,31750,31750,31750,1
20240909,091500,39345450,31700,31700,31700,31700,2
20240909,091400,39282050,31750,31650,31750,31650,110
20240909,091300,35797950,31700,31700,31700,31700,0
20240909,091200,35797950,31700,31750,31750,31650,47
20240909,091100,34309400,31750,31750,31750,31750,6
20240909,091000,34118900,31750,31750,31750,31750,3
20240909,090900,34023650,31750,31800,31800,31750,4
20240909,090800,33896600,31700,31850,31900,31700,169
20240909,090700,28538500,31650,31600,31650,31600,206
20240909,090600,22028300,31550,31550,31600,31550,155
20240909,090500,17138000,31600,31600,31600,31600,3
20240909,090400,17043200,31600,31850,31850,31600,364
20240909,090300,5525350,31900,31900,31900,31900,0
20240909,090200,5525350,31900,31900,31900,31900,1
20240909,090100,5493450,31850,31900,31950,31850,26
20240909,090000,4664450,31950,31950,31950,31900,146