KissMeData/089850/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,195600,290029210,6910,6910,6910,6910,568
20240904,195500,290029210,6910,6910,6910,6910,0
20240904,195400,290029210,6910,6910,6910,6910,0
20240904,195300,290029210,6910,6910,6910,6910,0
20240904,195200,290029210,6910,6910,6910,6910,0
20240904,195100,290029210,6910,6910,6910,6910,0
20240904,195000,290029210,6910,6910,6910,6910,0
20240904,194900,290029210,6910,6910,6910,6910,0
20240904,194800,290029210,6910,6910,6910,6910,0
20240904,194700,290029210,6910,6910,6910,6910,0
20240904,194600,290029210,6910,6910,6910,6910,0
20240904,194500,290029210,6910,6910,6910,6910,0
20240904,194400,290029210,6910,6910,6910,6910,0
20240904,194300,290029210,6910,6910,6910,6910,0
20240904,194200,290029210,6910,6910,6910,6910,0
20240904,194100,290029210,6910,6910,6910,6910,0
20240904,194000,290029210,6910,6910,6910,6910,0
20240904,193900,290029210,6910,6910,6910,6910,0
20240904,193800,290029210,6910,6910,6910,6910,0
20240904,193700,290029210,6910,6910,6910,6910,0
20240904,193600,290029210,6910,6910,6910,6910,0
20240904,193500,290029210,6910,6910,6910,6910,0
20240904,193400,290029210,6910,6910,6910,6910,0
20240904,193300,290029210,6910,6910,6910,6910,0
20240904,193200,290029210,6910,6910,6910,6910,0
20240904,193100,290029210,6910,6910,6910,6910,0
20240904,193000,290029210,6910,6910,6910,6910,0
20240904,192900,290029210,6910,6910,6910,6910,0
20240904,192800,290029210,6910,6910,6910,6910,0
20240904,192700,290029210,6910,6910,6910,6910,0
20240904,192600,290029210,6910,6910,6910,6910,568
20240904,192500,290029210,6910,6910,6910,6910,0
20240904,192400,290029210,6910,6910,6910,6910,0
20240904,192300,290029210,6910,6910,6910,6910,0
20240904,192200,290029210,6910,6910,6910,6910,0
20240904,192100,290029210,6910,6910,6910,6910,0
20240904,192000,290029210,6910,6910,6910,6910,0
20240904,191900,290029210,6910,6910,6910,6910,0
20240904,191800,290029210,6910,6910,6910,6910,0
20240904,191700,290029210,6910,6910,6910,6910,0
20240904,191600,290029210,6910,6910,6910,6910,0
20240904,191500,290029210,6910,6910,6910,6910,0
20240904,191400,290029210,6910,6910,6910,6910,0
20240904,191300,290029210,6910,6910,6910,6910,0
20240904,191200,290029210,6910,6910,6910,6910,0
20240904,191100,290029210,6910,6910,6910,6910,0
20240904,191000,290029210,6910,6910,6910,6910,0
20240904,190900,290029210,6910,6910,6910,6910,0
20240904,190800,290029210,6910,6910,6910,6910,0
20240904,190700,290029210,6910,6910,6910,6910,0
20240904,190600,290029210,6910,6910,6910,6910,0
20240904,190500,290029210,6910,6910,6910,6910,0
20240904,190400,290029210,6910,6910,6910,6910,0
20240904,190300,290029210,6910,6910,6910,6910,0
20240904,190200,290029210,6910,6910,6910,6910,0
20240904,190100,290029210,6910,6910,6910,6910,0
20240904,190000,290029210,6910,6910,6910,6910,0
20240904,185900,290029210,6910,6910,6910,6910,0
20240904,185800,290029210,6910,6910,6910,6910,0
20240904,185700,290029210,6910,6910,6910,6910,0
20240904,185600,290029210,6910,6910,6910,6910,568
20240904,185500,290029210,6910,6910,6910,6910,0
20240904,185400,290029210,6910,6910,6910,6910,0
20240904,185300,290029210,6910,6910,6910,6910,0
20240904,185200,290029210,6910,6910,6910,6910,0
20240904,185100,290029210,6910,6910,6910,6910,0
20240904,185000,290029210,6910,6910,6910,6910,0
20240904,184900,290029210,6910,6910,6910,6910,0
20240904,184800,290029210,6910,6910,6910,6910,0
20240904,184700,290029210,6910,6910,6910,6910,0
20240904,184600,290029210,6910,6910,6910,6910,0
20240904,184500,290029210,6910,6910,6910,6910,0
20240904,184400,290029210,6910,6910,6910,6910,0
20240904,184300,290029210,6910,6910,6910,6910,0
20240904,184200,290029210,6910,6910,6910,6910,0
20240904,184100,290029210,6910,6910,6910,6910,0
20240904,184000,290029210,6910,6910,6910,6910,0
20240904,183900,290029210,6910,6910,6910,6910,0
20240904,183800,290029210,6910,6910,6910,6910,0
20240904,183700,290029210,6910,6910,6910,6910,0
20240904,183600,290029210,6910,6910,6910,6910,0
20240904,183500,290029210,6910,6910,6910,6910,0
20240904,183400,290029210,6910,6910,6910,6910,0
20240904,183300,290029210,6910,6910,6910,6910,0
20240904,183200,290029210,6910,6910,6910,6910,0
20240904,183100,290029210,6910,6910,6910,6910,0
20240904,183000,290029210,6910,6910,6910,6910,0
20240904,182900,290029210,6910,6910,6910,6910,0
20240904,182800,290029210,6910,6910,6910,6910,0
20240904,182700,290029210,6910,6910,6910,6910,0
20240904,182600,290029210,6910,6910,6910,6910,568
20240904,182500,290029210,6910,6910,6910,6910,0
20240904,182400,290029210,6910,6910,6910,6910,0
20240904,182300,290029210,6910,6910,6910,6910,0
20240904,182200,290029210,6910,6910,6910,6910,0
20240904,182100,290029210,6910,6910,6910,6910,0
20240904,182000,290029210,6910,6910,6910,6910,0
20240904,181900,290029210,6910,6910,6910,6910,0
20240904,181800,290029210,6910,6910,6910,6910,0
20240904,181700,290029210,6910,6910,6910,6910,0
20240904,181600,290029210,6910,6910,6910,6910,0
20240904,181500,290029210,6910,6910,6910,6910,0
20240904,181400,290029210,6910,6910,6910,6910,0
20240904,181300,290029210,6910,6910,6910,6910,0
20240904,181200,290029210,6910,6910,6910,6910,0
20240904,181100,290029210,6910,6910,6910,6910,0
20240904,181000,290029210,6910,6910,6910,6910,0
20240904,180900,290029210,6910,6910,6910,6910,0
20240904,180800,290029210,6910,6910,6910,6910,0
20240904,180700,290029210,6910,6910,6910,6910,0
20240904,180600,290029210,6910,6910,6910,6910,0
20240904,180500,290029210,6910,6910,6910,6910,0
20240904,180400,290029210,6910,6910,6910,6910,0
20240904,180300,290029210,6910,6910,6910,6910,0
20240904,180200,290029210,6910,6910,6910,6910,0
20240904,180100,290029210,6910,6910,6910,6910,0
20240904,180000,290029210,6910,6910,6910,6910,0
20240904,175900,290029210,6910,6910,6910,6910,0
20240904,175800,290029210,6910,6910,6910,6910,0
20240904,175700,290029210,6910,6910,6910,6910,0
20240904,175600,290029210,6910,6910,6910,6910,568
20240904,175500,290029210,6910,6910,6910,6910,0
20240904,175400,290029210,6910,6910,6910,6910,0
20240904,175300,290029210,6910,6910,6910,6910,0
20240904,175200,290029210,6910,6910,6910,6910,0
20240904,175100,290029210,6910,6910,6910,6910,0
20240904,175000,290029210,6910,6910,6910,6910,0
20240904,174900,290029210,6910,6910,6910,6910,0
20240904,174800,290029210,6910,6910,6910,6910,0
20240904,174700,290029210,6910,6910,6910,6910,0
20240904,174600,290029210,6910,6910,6910,6910,0
20240904,174500,290029210,6910,6910,6910,6910,0
20240904,174400,290029210,6910,6910,6910,6910,0
20240904,174300,290029210,6910,6910,6910,6910,0
20240904,174200,290029210,6910,6910,6910,6910,0
20240904,174100,290029210,6910,6910,6910,6910,0
20240904,174000,290029210,6910,6910,6910,6910,0
20240904,173900,290029210,6910,6910,6910,6910,0
20240904,173800,290029210,6910,6910,6910,6910,0
20240904,173700,290029210,6910,6910,6910,6910,0
20240904,173600,290029210,6910,6910,6910,6910,0
20240904,173500,290029210,6910,6910,6910,6910,0
20240904,173400,290029210,6910,6910,6910,6910,0
20240904,173300,290029210,6910,6910,6910,6910,0
20240904,173200,290029210,6910,6910,6910,6910,0
20240904,173100,290029210,6910,6910,6910,6910,0
20240904,173000,290029210,6910,6910,6910,6910,0
20240904,172900,290029210,6910,6910,6910,6910,0
20240904,172800,290029210,6910,6910,6910,6910,0
20240904,172700,290029210,6910,6910,6910,6910,0
20240904,172600,290029210,6910,6910,6910,6910,568
20240904,172500,290029210,6910,6910,6910,6910,0
20240904,172400,290029210,6910,6910,6910,6910,0
20240904,172300,290029210,6910,6910,6910,6910,0
20240904,172200,290029210,6910,6910,6910,6910,0
20240904,172100,290029210,6910,6910,6910,6910,0
20240904,172000,290029210,6910,6910,6910,6910,0
20240904,171900,290029210,6910,6910,6910,6910,0
20240904,171800,290029210,6910,6910,6910,6910,0
20240904,171700,290029210,6910,6910,6910,6910,0
20240904,171600,290029210,6910,6910,6910,6910,0
20240904,171500,290029210,6910,6910,6910,6910,0
20240904,171400,290029210,6910,6910,6910,6910,0
20240904,171300,290029210,6910,6910,6910,6910,0
20240904,171200,290029210,6910,6910,6910,6910,0
20240904,171100,290029210,6910,6910,6910,6910,0
20240904,171000,290029210,6910,6910,6910,6910,0
20240904,170900,290029210,6910,6910,6910,6910,0
20240904,170800,290029210,6910,6910,6910,6910,0
20240904,170700,290029210,6910,6910,6910,6910,0
20240904,170600,290029210,6910,6910,6910,6910,0
20240904,170500,290029210,6910,6910,6910,6910,0
20240904,170400,290029210,6910,6910,6910,6910,0
20240904,170300,290029210,6910,6910,6910,6910,0
20240904,170200,290029210,6910,6910,6910,6910,0
20240904,170100,290029210,6910,6910,6910,6910,0
20240904,170000,290029210,6910,6910,6910,6910,0
20240904,165900,290029210,6910,6910,6910,6910,0
20240904,165800,290029210,6910,6910,6910,6910,0
20240904,165700,290029210,6910,6910,6910,6910,0
20240904,165600,290029210,6910,6910,6910,6910,568
20240904,165500,290029210,6910,6910,6910,6910,0
20240904,165400,290029210,6910,6910,6910,6910,0
20240904,165300,290029210,6910,6910,6910,6910,0
20240904,165200,290029210,6910,6910,6910,6910,0
20240904,165100,290029210,6910,6910,6910,6910,0
20240904,165000,290029210,6910,6910,6910,6910,0
20240904,164900,290029210,6910,6910,6910,6910,0
20240904,164800,290029210,6910,6910,6910,6910,0
20240904,164700,290029210,6910,6910,6910,6910,0
20240904,164600,290029210,6910,6910,6910,6910,0
20240904,164500,290029210,6910,6910,6910,6910,0
20240904,164400,290029210,6910,6910,6910,6910,0
20240904,164300,290029210,6910,6910,6910,6910,0
20240904,164200,290029210,6910,6910,6910,6910,0
20240904,164100,290029210,6910,6910,6910,6910,0
20240904,164000,290029210,6910,6910,6910,6910,0
20240904,163900,290029210,6910,6910,6910,6910,0
20240904,163800,290029210,6910,6910,6910,6910,0
20240904,163700,290029210,6910,6910,6910,6910,0
20240904,163600,290029210,6910,6910,6910,6910,0
20240904,163500,290029210,6910,6910,6910,6910,0
20240904,163400,290029210,6910,6910,6910,6910,0
20240904,163300,290029210,6910,6910,6910,6910,0
20240904,163200,290029210,6910,6910,6910,6910,0
20240904,163100,290029210,6910,6910,6910,6910,0
20240904,163000,290029210,6910,6910,6910,6910,0
20240904,162900,290029210,6910,6910,6910,6910,0
20240904,162800,290029210,6910,6910,6910,6910,0
20240904,162700,290029210,6910,6910,6910,6910,0
20240904,162600,290029210,6910,6910,6910,6910,568
20240904,162500,290029210,6910,6910,6910,6910,0
20240904,162400,290029210,6910,6910,6910,6910,0
20240904,162300,290029210,6910,6910,6910,6910,0
20240904,162200,290029210,6910,6910,6910,6910,0
20240904,162100,290029210,6910,6910,6910,6910,0
20240904,162000,290029210,6910,6910,6910,6910,0
20240904,161900,290029210,6910,6910,6910,6910,0
20240904,161800,290029210,6910,6910,6910,6910,0
20240904,161700,290029210,6910,6910,6910,6910,0
20240904,161600,290029210,6910,6910,6910,6910,0
20240904,161500,290029210,6910,6910,6910,6910,0
20240904,161400,290029210,6910,6910,6910,6910,0
20240904,161300,290029210,6910,6910,6910,6910,0
20240904,161200,290029210,6910,6910,6910,6910,0
20240904,161100,290029210,6910,6910,6910,6910,0
20240904,161000,290029210,6910,6910,6910,6910,0
20240904,160900,290029210,6910,6910,6910,6910,0
20240904,160800,290029210,6910,6910,6910,6910,0
20240904,160700,290029210,6910,6910,6910,6910,0
20240904,160600,290029210,6910,6910,6910,6910,0
20240904,160500,290029210,6910,6910,6910,6910,0
20240904,160400,290029210,6910,6910,6910,6910,0
20240904,160300,290029210,6910,6910,6910,6910,0
20240904,160200,290029210,6910,6910,6910,6910,0
20240904,160100,290029210,6910,6910,6910,6910,0
20240904,160000,290029210,6910,6910,6910,6910,0
20240904,155900,290029210,6910,6910,6910,6910,0
20240904,155800,290029210,6910,6910,6910,6910,0
20240904,155700,290029210,6910,6910,6910,6910,0
20240904,155600,290029210,6910,6910,6910,6910,568
20240904,155500,290029210,6910,6910,6910,6910,0
20240904,155400,290029210,6910,6910,6910,6910,0
20240904,155300,290029210,6910,6910,6910,6910,0
20240904,155200,290029210,6910,6910,6910,6910,0
20240904,155100,290029210,6910,6910,6910,6910,0
20240904,155000,290029210,6910,6910,6910,6910,0
20240904,154900,290029210,6910,6910,6910,6910,0
20240904,154800,290029210,6910,6910,6910,6910,0
20240904,154700,290029210,6910,6910,6910,6910,0
20240904,154600,290029210,6910,6910,6910,6910,0
20240904,154500,290029210,6910,6910,6910,6910,0
20240904,154400,290029210,6910,6910,6910,6910,0
20240904,154300,290029210,6910,6910,6910,6910,0
20240904,154200,290029210,6910,6910,6910,6910,0
20240904,154100,290029210,6910,6910,6910,6910,0
20240904,154000,290029210,6910,6910,6910,6910,0
20240904,153900,290029210,6910,6910,6910,6910,0
20240904,153800,290029210,6910,6910,6910,6910,0
20240904,153700,290029210,6910,6910,6910,6910,0
20240904,153600,290029210,6910,6910,6910,6910,0
20240904,153500,290029210,6910,6910,6910,6910,0
20240904,153400,290029210,6910,6910,6910,6910,0
20240904,153300,290029210,6910,6910,6910,6910,0
20240904,153200,290029210,6910,6910,6910,6910,0
20240904,153100,290029210,6910,6910,6910,6910,0
20240904,153000,290029210,6910,6910,6910,6910,568
20240904,152900,286104330,6930,6930,6930,6930,0
20240904,152800,286104330,6930,6930,6930,6930,0
20240904,152700,286104330,6930,6930,6930,6930,0
20240904,152600,286104330,6930,6930,6930,6930,0
20240904,152500,286104330,6930,6930,6930,6930,0
20240904,152400,286104330,6930,6930,6930,6930,0
20240904,152300,286104330,6930,6930,6930,6930,0
20240904,152200,286104330,6930,6930,6930,6930,0
20240904,152100,286104330,6930,6930,6930,6930,0
20240904,152000,286104330,6930,6930,6930,6930,0
20240904,151900,286104330,6930,6890,6960,6860,1336
20240904,151800,276860490,6890,6800,6890,6790,2888
20240904,151700,257106720,6800,6790,6800,6790,191
20240904,151600,255809140,6790,6790,6790,6790,30
20240904,151500,255605440,6790,6800,6800,6790,200
20240904,151400,254246940,6810,6800,6810,6800,100
20240904,151300,253566440,6810,6810,6810,6810,0
20240904,151200,253566440,6810,6810,6810,6810,0
20240904,151100,253566440,6810,6790,6810,6790,125
20240904,151000,252717310,6790,6790,6790,6790,0
20240904,150900,252717310,6790,6790,6790,6790,1
20240904,150800,252710520,6810,6810,6810,6810,0
20240904,150700,252710520,6810,6810,6810,6810,11
20240904,150600,252635610,6800,6800,6800,6800,0
20240904,150500,252635610,6800,6800,6800,6800,147
20240904,150400,251636010,6820,6820,6820,6820,0
20240904,150300,251636010,6820,6820,6820,6820,0
20240904,150200,251636010,6820,6820,6820,6820,0
20240904,150100,251636010,6820,6820,6820,6820,0
20240904,150000,251636010,6820,6820,6820,6820,0
20240904,145900,251636010,6820,6820,6820,6820,0
20240904,145800,251636010,6820,6820,6820,6790,162
20240904,145700,250534200,6820,6820,6820,6820,54
20240904,145600,250165920,6820,6820,6820,6820,0
20240904,145500,250165920,6820,6820,6820,6820,0
20240904,145400,250165920,6820,6820,6820,6820,0
20240904,145300,250165920,6820,6790,6820,6790,222
20240904,145200,248657880,6790,6790,6790,6790,0
20240904,145100,248657880,6790,6790,6790,6790,0
20240904,145000,248657880,6790,6790,6790,6790,0
20240904,144900,248657880,6790,6790,6790,6790,0
20240904,144800,248657880,6790,6790,6790,6790,0
20240904,144700,248657880,6790,6790,6790,6790,0
20240904,144600,248657880,6790,6790,6790,6790,0
20240904,144500,248657880,6790,6790,6790,6790,0
20240904,144400,248657880,6790,6790,6790,6790,0
20240904,144300,248657880,6790,6790,6790,6790,1
20240904,144200,248651090,6820,6820,6820,6820,0
20240904,144100,248651090,6820,6820,6820,6820,0
20240904,144000,248651090,6820,6820,6820,6820,0
20240904,143900,248651090,6820,6820,6820,6820,0
20240904,143800,248651090,6820,6830,6830,6820,3
20240904,143700,248630620,6800,6800,6800,6800,0
20240904,143600,248630620,6800,6800,6800,6800,0
20240904,143500,248630620,6800,6800,6800,6800,0
20240904,143400,248630620,6800,6800,6800,6800,0
20240904,143300,248630620,6800,6800,6800,6800,0
20240904,143200,248630620,6800,6800,6800,6800,0
20240904,143100,248630620,6800,6800,6800,6800,1500
20240904,143000,238430620,6800,6810,6810,6800,531
20240904,142900,234819510,6820,6820,6820,6820,23
20240904,142800,234662650,6830,6820,6830,6820,189
20240904,142700,233372150,6810,6770,6810,6770,822
20240904,142600,227789400,6770,6770,6770,6770,2
20240904,142500,227775860,6770,6780,6790,6770,2003
20240904,142400,214212430,6800,6800,6800,6800,0
20240904,142300,214212430,6800,6800,6800,6800,0
20240904,142200,214212430,6800,6800,6800,6800,0
20240904,142100,214212430,6800,6800,6800,6800,0
20240904,142000,214212430,6800,6800,6800,6800,0
20240904,141900,214212430,6800,6800,6800,6800,19
20240904,141800,214083230,6820,6820,6820,6820,0
20240904,141700,214083230,6820,6820,6820,6820,0
20240904,141600,214083230,6820,6820,6820,6820,0
20240904,141500,214083230,6820,6820,6820,6820,0
20240904,141400,214083230,6820,6820,6820,6820,1
20240904,141300,214076410,6780,6780,6780,6780,0
20240904,141200,214076410,6780,6780,6780,6780,0
20240904,141100,214076410,6780,6780,6780,6780,0
20240904,141000,214076410,6780,6780,6780,6780,0
20240904,140900,214076410,6780,6790,6790,6780,1229
20240904,140800,205742270,6790,6790,6790,6790,0
20240904,140700,205742270,6790,6790,6790,6790,5
20240904,140600,205708320,6790,6800,6800,6780,1388
20240904,140500,196287250,6800,6800,6800,6800,1430
20240904,140400,186563250,6810,6800,6810,6800,331
20240904,140300,184312440,6810,6810,6810,6810,0
20240904,140200,184312440,6810,6810,6810,6810,5
20240904,140100,184278390,6810,6810,6810,6810,0
20240904,140000,184278390,6810,6810,6810,6810,15
20240904,135900,184176240,6800,6800,6800,6800,0
20240904,135800,184176240,6800,6800,6800,6800,0
20240904,135700,184176240,6800,6800,6800,6800,80
20240904,135600,183632240,6810,6810,6810,6810,0
20240904,135500,183632240,6810,6810,6810,6810,2
20240904,135400,183618620,6810,6810,6810,6810,0
20240904,135300,183618620,6810,6810,6810,6810,0
20240904,135200,183618620,6810,6810,6810,6810,0
20240904,135100,183618620,6810,6810,6810,6810,20
20240904,135000,183482420,6810,6810,6810,6810,91
20240904,134900,182862710,6810,6810,6810,6810,0
20240904,134800,182862710,6810,6820,6820,6810,641
20240904,134700,178497200,6830,6830,6830,6830,0
20240904,134600,178497200,6830,6830,6830,6830,0
20240904,134500,178497200,6830,6830,6830,6830,0
20240904,134400,178497200,6830,6830,6830,6830,0
20240904,134300,178497200,6830,6830,6830,6830,0
20240904,134200,178497200,6830,6830,6830,6830,150
20240904,134100,177472700,6810,6810,6810,6810,0
20240904,134000,177472700,6810,6810,6810,6810,0
20240904,133900,177472700,6810,6810,6810,6810,0
20240904,133800,177472700,6810,6810,6810,6810,30
20240904,133700,177268400,6810,6810,6810,6810,0
20240904,133600,177268400,6810,6810,6810,6810,0
20240904,133500,177268400,6810,6810,6810,6810,0
20240904,133400,177268400,6810,6810,6810,6810,0
20240904,133300,177268400,6810,6810,6810,6810,0
20240904,133200,177268400,6810,6810,6810,6810,0
20240904,133100,177268400,6810,6810,6810,6810,0
20240904,133000,177268400,6810,6810,6810,6810,0
20240904,132900,177268400,6810,6810,6810,6810,170
20240904,132800,176110700,6810,6810,6810,6810,0
20240904,132700,176110700,6810,6810,6810,6810,0
20240904,132600,176110700,6810,6810,6810,6810,0
20240904,132500,176110700,6810,6810,6810,6810,0
20240904,132400,176110700,6810,6810,6810,6810,0
20240904,132300,176110700,6810,6810,6810,6810,0
20240904,132200,176110700,6810,6810,6810,6810,0
20240904,132100,176110700,6810,6810,6810,6810,0
20240904,132000,176110700,6810,6810,6810,6810,0
20240904,131900,176110700,6810,6810,6810,6810,0
20240904,131800,176110700,6810,6810,6810,6810,374
20240904,131700,173563760,6830,6830,6830,6830,0
20240904,131600,173563760,6830,6830,6830,6830,0
20240904,131500,173563760,6830,6830,6830,6830,0
20240904,131400,173563760,6830,6830,6830,6830,0
20240904,131300,173563760,6830,6830,6830,6830,0
20240904,131200,173563760,6830,6830,6830,6830,0
20240904,131100,173563760,6830,6830,6830,6830,0
20240904,131000,173563760,6830,6830,6830,6830,0
20240904,130900,173563760,6830,6830,6830,6830,0
20240904,130800,173563760,6830,6830,6830,6830,0
20240904,130700,173563760,6830,6830,6830,6830,0
20240904,130600,173563760,6830,6830,6830,6830,0
20240904,130500,173563760,6830,6830,6830,6830,0
20240904,130400,173563760,6830,6830,6830,6830,0
20240904,130300,173563760,6830,6830,6830,6830,0
20240904,130200,173563760,6830,6830,6830,6830,0
20240904,130100,173563760,6830,6830,6830,6830,19
20240904,130000,173433990,6810,6810,6810,6810,0
20240904,125900,173433990,6810,6810,6810,6810,0
20240904,125800,173433990,6810,6810,6810,6810,0
20240904,125700,173433990,6810,6810,6810,6810,73
20240904,125600,172936860,6800,6810,6810,6800,173
20240904,125500,171759730,6810,6810,6810,6810,0
20240904,125400,171759730,6810,6810,6810,6810,0
20240904,125300,171759730,6810,6810,6810,6810,166
20240904,125200,170629270,6810,6810,6810,6810,0
20240904,125100,170629270,6810,6810,6810,6810,0
20240904,125000,170629270,6810,6810,6810,6810,0
20240904,124900,170629270,6810,6810,6810,6810,0
20240904,124800,170629270,6810,6840,6840,6810,180
20240904,124700,169403170,6840,6840,6840,6840,0
20240904,124600,169403170,6840,6840,6840,6840,0
20240904,124500,169403170,6840,6840,6840,6840,0
20240904,124400,169403170,6840,6840,6840,6840,19
20240904,124300,169273210,6830,6830,6830,6830,0
20240904,124200,169273210,6830,6830,6830,6830,0
20240904,124100,169273210,6830,6820,6830,6820,20
20240904,124000,169136710,6810,6810,6810,6810,0
20240904,123900,169136710,6810,6810,6810,6810,0
20240904,123800,169136710,6810,6810,6810,6810,38
20240904,123700,168877930,6840,6840,6840,6840,1
20240904,123600,168871090,6810,6810,6810,6810,0
20240904,123500,168871090,6810,6810,6810,6810,298
20240904,123400,166841710,6820,6820,6820,6820,0
20240904,123300,166841710,6820,6820,6820,6820,0
20240904,123200,166841710,6820,6820,6820,6820,0
20240904,123100,166841710,6820,6820,6820,6820,0
20240904,123000,166841710,6820,6820,6820,6820,0
20240904,122900,166841710,6820,6820,6820,6820,4
20240904,122800,166814430,6850,6850,6850,6850,0
20240904,122700,166814430,6850,6850,6850,6850,0
20240904,122600,166814430,6850,6850,6850,6850,0
20240904,122500,166814430,6850,6850,6850,6850,0
20240904,122400,166814430,6850,6820,6850,6810,265
20240904,122300,165009080,6850,6850,6850,6850,52
20240904,122200,164652880,6850,6850,6850,6850,0
20240904,122100,164652880,6850,6850,6850,6850,38
20240904,122000,164392580,6850,6820,6850,6820,16
20240904,121900,164283040,6850,6850,6850,6850,0
20240904,121800,164283040,6850,6850,6850,6850,0
20240904,121700,164283040,6850,6850,6850,6850,0
20240904,121600,164283040,6850,6850,6850,6850,0
20240904,121500,164283040,6850,6850,6850,6850,0
20240904,121400,164283040,6850,6850,6850,6850,8
20240904,121300,164228240,6810,6810,6810,6810,0
20240904,121200,164228240,6810,6810,6810,6810,0
20240904,121100,164228240,6810,6810,6810,6810,220
20240904,121000,162730040,6850,6850,6850,6850,0
20240904,120900,162730040,6850,6850,6850,6850,0
20240904,120800,162730040,6850,6850,6850,6850,0
20240904,120700,162730040,6850,6850,6850,6850,15
20240904,120600,162627290,6820,6820,6820,6820,0
20240904,120500,162627290,6820,6820,6820,6820,0
20240904,120400,162627290,6820,6820,6820,6820,0
20240904,120300,162627290,6820,6820,6820,6820,0
20240904,120200,162627290,6820,6820,6820,6820,0
20240904,120100,162627290,6820,6820,6820,6820,0
20240904,120000,162627290,6820,6820,6820,6820,9
20240904,115900,162565910,6810,6810,6810,6810,40
20240904,115800,162293510,6810,6810,6810,6810,0
20240904,115700,162293510,6810,6810,6810,6810,110
20240904,115600,161544410,6850,6850,6850,6850,0
20240904,115500,161544410,6850,6850,6850,6850,0
20240904,115400,161544410,6850,6850,6850,6850,0
20240904,115300,161544410,6850,6850,6850,6850,0
20240904,115200,161544410,6850,6850,6850,6850,1
20240904,115100,161537560,6800,6800,6800,6800,0
20240904,115000,161537560,6800,6800,6800,6800,0
20240904,114900,161537560,6800,6800,6800,6800,0
20240904,114800,161537560,6800,6810,6810,6800,300
20240904,114700,159497510,6810,6810,6810,6810,0
20240904,114600,159497510,6810,6810,6810,6810,0
20240904,114500,159497510,6810,6810,6810,6810,5
20240904,114400,159463460,6800,6800,6800,6800,0
20240904,114300,159463460,6800,6800,6800,6800,1000
20240904,114200,152663460,6810,6810,6810,6800,321
20240904,114100,150480580,6860,6820,6860,6820,20
20240904,114000,150343740,6800,6800,6800,6800,0
20240904,113900,150343740,6800,6800,6800,6800,0
20240904,113800,150343740,6800,6800,6800,6800,0
20240904,113700,150343740,6800,6800,6800,6800,769
20240904,113600,145114540,6820,6810,6820,6810,385
20240904,113500,142492570,6820,6820,6820,6820,0
20240904,113400,142492570,6820,6830,6830,6820,39
20240904,113300,142226390,6860,6860,6860,6860,20
20240904,113200,142089190,6820,6820,6820,6820,0
20240904,113100,142089190,6820,6820,6820,6820,0
20240904,113000,142089190,6820,6830,6830,6820,183
20240904,112900,140840130,6860,6860,6860,6860,0
20240904,112800,140840130,6860,6860,6860,6860,0
20240904,112700,140840130,6860,6860,6860,6860,20
20240904,112600,140702930,6820,6820,6820,6820,0
20240904,112500,140702930,6820,6820,6820,6820,0
20240904,112400,140702930,6820,6820,6820,6820,0
20240904,112300,140702930,6820,6820,6820,6820,14
20240904,112200,140607450,6810,6810,6810,6810,0
20240904,112100,140607450,6810,6840,6840,6810,4600
20240904,112000,109236830,6830,6830,6830,6830,0
20240904,111900,109236830,6830,6830,6830,6830,0
20240904,111800,109236830,6830,6840,6840,6830,500
20240904,111700,105816990,6840,6850,6850,6840,426
20240904,111600,102901780,6850,6850,6850,6850,0
20240904,111500,102901780,6850,6850,6850,6850,0
20240904,111400,102901780,6850,6850,6850,6850,0
20240904,111300,102901780,6850,6850,6850,6850,0
20240904,111200,102901780,6850,6850,6850,6850,0
20240904,111100,102901780,6850,6850,6860,6850,176
20240904,111000,101695880,6860,6860,6860,6860,0
20240904,110900,101695880,6860,6860,6860,6860,5
20240904,110800,101661580,6860,6860,6860,6860,4
20240904,110700,101634140,6850,6850,6850,6850,150
20240904,110600,100606640,6860,6860,6860,6860,0
20240904,110500,100606640,6860,6860,6860,6860,0
20240904,110400,100606640,6860,6860,6860,6860,0
20240904,110300,100606640,6860,6860,6860,6860,0
20240904,110200,100606640,6860,6860,6860,6860,135
20240904,110100,99680540,6880,6880,6880,6880,1
20240904,110000,99673660,6880,6880,6880,6880,0
20240904,105900,99673660,6880,6880,6880,6880,0
20240904,105800,99673660,6880,6880,6880,6880,0
20240904,105700,99673660,6880,6880,6880,6880,1
20240904,105600,99666780,6860,6860,6860,6860,0
20240904,105500,99666780,6860,6860,6860,6860,0
20240904,105400,99666780,6860,6860,6860,6860,62
20240904,105300,99241460,6860,6860,6860,6860,0
20240904,105200,99241460,6860,6860,6860,6860,4
20240904,105100,99214020,6860,6860,6860,6860,0
20240904,105000,99214020,6860,6860,6860,6860,0
20240904,104900,99214020,6860,6860,6860,6860,0
20240904,104800,99214020,6860,6860,6860,6860,0
20240904,104700,99214020,6860,6860,6860,6860,0
20240904,104600,99214020,6860,6860,6860,6860,0
20240904,104500,99214020,6860,6860,6860,6860,10
20240904,104400,99145420,6860,6860,6860,6860,0
20240904,104300,99145420,6860,6860,6860,6860,0
20240904,104200,99145420,6860,6860,6860,6860,0
20240904,104100,99145420,6860,6860,6860,6860,12
20240904,104000,99063100,6860,6860,6860,6860,0
20240904,103900,99063100,6860,6860,6860,6860,1
20240904,103800,99056240,6850,6850,6850,6850,0
20240904,103700,99056240,6850,6850,6850,6850,1507
20240904,103600,88733290,6850,6850,6850,6850,0
20240904,103500,88733290,6850,6850,6850,6850,1
20240904,103400,88726440,6830,6830,6830,6830,0
20240904,103300,88726440,6830,6830,6830,6830,0
20240904,103200,88726440,6830,6830,6830,6830,0
20240904,103100,88726440,6830,6830,6830,6830,0
20240904,103000,88726440,6830,6830,6830,6830,0
20240904,102900,88726440,6830,6830,6830,6830,0
20240904,102800,88726440,6830,6830,6830,6830,0
20240904,102700,88726440,6830,6830,6830,6830,0
20240904,102600,88726440,6830,6830,6830,6830,0
20240904,102500,88726440,6830,6830,6830,6830,250
20240904,102400,87018940,6840,6840,6840,6840,100
20240904,102300,86334940,6840,6840,6840,6840,0
20240904,102200,86334940,6840,6840,6840,6840,0
20240904,102100,86334940,6840,6840,6840,6840,0
20240904,102000,86334940,6840,6840,6840,6840,0
20240904,101900,86334940,6840,6840,6840,6840,0
20240904,101800,86334940,6840,6840,6840,6840,0
20240904,101700,86334940,6840,6840,6840,6840,5
20240904,101600,86300740,6830,6830,6830,6830,0
20240904,101500,86300740,6830,6830,6830,6830,10
20240904,101400,86232440,6860,6860,6860,6860,5
20240904,101300,86198140,6830,6830,6830,6830,0
20240904,101200,86198140,6830,6830,6830,6830,0
20240904,101100,86198140,6830,6830,6830,6830,0
20240904,101000,86198140,6830,6830,6830,6830,144
20240904,100900,85214620,6830,6830,6830,6830,0
20240904,100800,85214620,6830,6830,6830,6830,160
20240904,100700,84121820,6880,6840,6880,6830,490
20240904,100600,80772120,6830,6840,6840,6830,31
20240904,100500,80560380,6820,6830,6830,6820,297
20240904,100400,78534770,6830,6830,6830,6830,3
20240904,100300,78514280,6840,6840,6840,6840,1
20240904,100200,78507440,6830,6830,6830,6830,11
20240904,100100,78432310,6830,6830,6830,6830,50
20240904,100000,78090810,6840,6840,6840,6840,0
20240904,095900,78090810,6840,6840,6840,6840,2
20240904,095800,78077130,6830,6830,6830,6830,0
20240904,095700,78077130,6830,6830,6830,6830,82
20240904,095600,77517070,6820,6820,6820,6820,0
20240904,095500,77517070,6820,6820,6820,6820,838
20240904,095400,71801910,6830,6830,6830,6830,0
20240904,095300,71801910,6830,6830,6830,6830,0
20240904,095200,71801910,6830,6830,6830,6830,0
20240904,095100,71801910,6830,6830,6830,6830,0
20240904,095000,71801910,6830,6810,6830,6810,1149
20240904,094900,63971300,6820,6810,6820,6810,154
20240904,094800,62921060,6810,6810,6810,6810,2
20240904,094700,62907440,6810,6810,6810,6810,0
20240904,094600,62907440,6810,6810,6810,6810,200
20240904,094500,61545440,6800,6810,6810,6800,310
20240904,094400,59437430,6800,6800,6800,6800,136
20240904,094300,58512630,6820,6820,6820,6820,3
20240904,094200,58492170,6820,6820,6820,6820,176
20240904,094100,57291850,6820,6820,6820,6820,10
20240904,094000,57223650,6820,6820,6820,6820,0
20240904,093900,57223650,6820,6820,6820,6820,1
20240904,093800,57216830,6800,6800,6800,6800,5
20240904,093700,57182830,6800,6800,6800,6800,0
20240904,093600,57182830,6800,6800,6800,6800,55
20240904,093500,56808830,6800,6800,6800,6800,0
20240904,093400,56808830,6800,6800,6800,6800,0
20240904,093300,56808830,6800,6800,6800,6800,359
20240904,093200,54367630,6800,6800,6800,6800,650
20240904,093100,49947630,6810,6810,6810,6810,303
20240904,093000,47884200,6820,6820,6820,6820,12
20240904,092900,47802360,6820,6830,6830,6820,843
20240904,092800,42048610,6860,6860,6860,6860,0
20240904,092700,42048610,6860,6860,6860,6860,10
20240904,092600,41980010,6860,6860,6860,6860,8
20240904,092500,41925130,6840,6840,6840,6840,110
20240904,092400,41172730,6830,6840,6840,6830,205
20240904,092300,39772480,6840,6840,6840,6840,214
20240904,092200,38308720,6840,6840,6840,6840,20
20240904,092100,38171920,6860,6860,6860,6860,4
20240904,092000,38144480,6830,6840,6840,6830,430
20240904,091900,35205190,6840,6840,6840,6840,320
20240904,091800,33016390,6840,6840,6840,6840,0
20240904,091700,33016390,6840,6840,6840,6840,260
20240904,091600,31237990,6850,6860,6860,6850,33
20240904,091500,31011640,6880,6880,6880,6880,0
20240904,091400,31011640,6880,6880,6880,6880,0
20240904,091300,31011640,6880,6850,6880,6840,914
20240904,091200,24751320,6850,6860,6870,6850,1599
20240904,091100,13789020,6860,6860,6860,6860,10
20240904,091000,13720420,6860,6870,6880,6860,238
20240904,090900,12086620,6880,6890,6940,6880,246
20240904,090800,10390180,6910,6910,6910,6910,0
20240904,090700,10390180,6910,6880,6940,6850,522
20240904,090600,6800720,6900,6900,6900,6900,200
20240904,090500,5420720,6900,6950,6950,6900,47
20240904,090400,5095770,6970,6970,6970,6970,0
20240904,090300,5095770,6970,6970,6970,6970,0
20240904,090200,5095770,6970,6970,6970,6970,0
20240904,090100,5095770,6970,6970,6970,6970,200
20240904,090000,3701770,6970,6970,6970,6910,533