KissMeData/067370/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,194200,67579350,6960,6960,6960,6960,277
20240906,194100,67579350,6960,6960,6960,6960,0
20240906,194000,67579350,6960,6960,6960,6960,0
20240906,193900,67579350,6960,6960,6960,6960,0
20240906,193800,67579350,6960,6960,6960,6960,0
20240906,193700,67579350,6960,6960,6960,6960,0
20240906,193600,67579350,6960,6960,6960,6960,0
20240906,193500,67579350,6960,6960,6960,6960,0
20240906,193400,67579350,6960,6960,6960,6960,0
20240906,193300,67579350,6960,6960,6960,6960,0
20240906,193200,67579350,6960,6960,6960,6960,0
20240906,193100,67579350,6960,6960,6960,6960,0
20240906,193000,67579350,6960,6960,6960,6960,0
20240906,192900,67579350,6960,6960,6960,6960,0
20240906,192800,67579350,6960,6960,6960,6960,0
20240906,192700,67579350,6960,6960,6960,6960,0
20240906,192600,67579350,6960,6960,6960,6960,0
20240906,192500,67579350,6960,6960,6960,6960,0
20240906,192400,67579350,6960,6960,6960,6960,0
20240906,192300,67579350,6960,6960,6960,6960,0
20240906,192200,67579350,6960,6960,6960,6960,0
20240906,192100,67579350,6960,6960,6960,6960,0
20240906,192000,67579350,6960,6960,6960,6960,0
20240906,191900,67579350,6960,6960,6960,6960,0
20240906,191800,67579350,6960,6960,6960,6960,0
20240906,191700,67579350,6960,6960,6960,6960,0
20240906,191600,67579350,6960,6960,6960,6960,0
20240906,191500,67579350,6960,6960,6960,6960,0
20240906,191400,67579350,6960,6960,6960,6960,0
20240906,191300,67579350,6960,6960,6960,6960,0
20240906,191200,67579350,6960,6960,6960,6960,277
20240906,191100,67579350,6960,6960,6960,6960,0
20240906,191000,67579350,6960,6960,6960,6960,0
20240906,190900,67579350,6960,6960,6960,6960,0
20240906,190800,67579350,6960,6960,6960,6960,0
20240906,190700,67579350,6960,6960,6960,6960,0
20240906,190600,67579350,6960,6960,6960,6960,0
20240906,190500,67579350,6960,6960,6960,6960,0
20240906,190400,67579350,6960,6960,6960,6960,0
20240906,190300,67579350,6960,6960,6960,6960,0
20240906,190200,67579350,6960,6960,6960,6960,0
20240906,190100,67579350,6960,6960,6960,6960,0
20240906,190000,67579350,6960,6960,6960,6960,0
20240906,185900,67579350,6960,6960,6960,6960,0
20240906,185800,67579350,6960,6960,6960,6960,0
20240906,185700,67579350,6960,6960,6960,6960,0
20240906,185600,67579350,6960,6960,6960,6960,0
20240906,185500,67579350,6960,6960,6960,6960,0
20240906,185400,67579350,6960,6960,6960,6960,0
20240906,185300,67579350,6960,6960,6960,6960,0
20240906,185200,67579350,6960,6960,6960,6960,0
20240906,185100,67579350,6960,6960,6960,6960,0
20240906,185000,67579350,6960,6960,6960,6960,0
20240906,184900,67579350,6960,6960,6960,6960,0
20240906,184800,67579350,6960,6960,6960,6960,0
20240906,184700,67579350,6960,6960,6960,6960,0
20240906,184600,67579350,6960,6960,6960,6960,0
20240906,184500,67579350,6960,6960,6960,6960,0
20240906,184400,67579350,6960,6960,6960,6960,0
20240906,184300,67579350,6960,6960,6960,6960,0
20240906,184200,67579350,6960,6960,6960,6960,277
20240906,184100,67579350,6960,6960,6960,6960,0
20240906,184000,67579350,6960,6960,6960,6960,0
20240906,183900,67579350,6960,6960,6960,6960,0
20240906,183800,67579350,6960,6960,6960,6960,0
20240906,183700,67579350,6960,6960,6960,6960,0
20240906,183600,67579350,6960,6960,6960,6960,0
20240906,183500,67579350,6960,6960,6960,6960,0
20240906,183400,67579350,6960,6960,6960,6960,0
20240906,183300,67579350,6960,6960,6960,6960,0
20240906,183200,67579350,6960,6960,6960,6960,0
20240906,183100,67579350,6960,6960,6960,6960,0
20240906,183000,67579350,6960,6960,6960,6960,0
20240906,182900,67579350,6960,6960,6960,6960,0
20240906,182800,67579350,6960,6960,6960,6960,0
20240906,182700,67579350,6960,6960,6960,6960,0
20240906,182600,67579350,6960,6960,6960,6960,0
20240906,182500,67579350,6960,6960,6960,6960,0
20240906,182400,67579350,6960,6960,6960,6960,0
20240906,182300,67579350,6960,6960,6960,6960,0
20240906,182200,67579350,6960,6960,6960,6960,0
20240906,182100,67579350,6960,6960,6960,6960,0
20240906,182000,67579350,6960,6960,6960,6960,0
20240906,181900,67579350,6960,6960,6960,6960,0
20240906,181800,67579350,6960,6960,6960,6960,0
20240906,181700,67579350,6960,6960,6960,6960,0
20240906,181600,67579350,6960,6960,6960,6960,0
20240906,181500,67579350,6960,6960,6960,6960,0
20240906,181400,67579350,6960,6960,6960,6960,0
20240906,181300,67579350,6960,6960,6960,6960,0
20240906,181200,67579350,6960,6960,6960,6960,277
20240906,181100,67579350,6960,6960,6960,6960,0
20240906,181000,67579350,6960,6960,6960,6960,0
20240906,180900,67579350,6960,6960,6960,6960,0
20240906,180800,67579350,6960,6960,6960,6960,0
20240906,180700,67579350,6960,6960,6960,6960,0
20240906,180600,67579350,6960,6960,6960,6960,0
20240906,180500,67579350,6960,6960,6960,6960,0
20240906,180400,67579350,6960,6960,6960,6960,0
20240906,180300,67579350,6960,6960,6960,6960,0
20240906,180200,67579350,6960,6960,6960,6960,0
20240906,180100,67579350,6960,6960,6960,6960,0
20240906,180000,67579350,6960,6960,6960,6960,0
20240906,175900,67579350,6960,6960,6960,6960,0
20240906,175800,67579350,6960,6960,6960,6960,0
20240906,175700,67579350,6960,6960,6960,6960,0
20240906,175600,67579350,6960,6960,6960,6960,0
20240906,175500,67579350,6960,6960,6960,6960,0
20240906,175400,67579350,6960,6960,6960,6960,0
20240906,175300,67579350,6960,6960,6960,6960,0
20240906,175200,67579350,6960,6960,6960,6960,0
20240906,175100,67579350,6960,6960,6960,6960,0
20240906,175000,67579350,6960,6960,6960,6960,0
20240906,174900,67579350,6960,6960,6960,6960,0
20240906,174800,67579350,6960,6960,6960,6960,0
20240906,174700,67579350,6960,6960,6960,6960,0
20240906,174600,67579350,6960,6960,6960,6960,0
20240906,174500,67579350,6960,6960,6960,6960,0
20240906,174400,67579350,6960,6960,6960,6960,0
20240906,174300,67579350,6960,6960,6960,6960,0
20240906,174200,67579350,6960,6960,6960,6960,277
20240906,174100,67579350,6960,6960,6960,6960,0
20240906,174000,67579350,6960,6960,6960,6960,0
20240906,173900,67579350,6960,6960,6960,6960,0
20240906,173800,67579350,6960,6960,6960,6960,0
20240906,173700,67579350,6960,6960,6960,6960,0
20240906,173600,67579350,6960,6960,6960,6960,0
20240906,173500,67579350,6960,6960,6960,6960,0
20240906,173400,67579350,6960,6960,6960,6960,0
20240906,173300,67579350,6960,6960,6960,6960,0
20240906,173200,67579350,6960,6960,6960,6960,0
20240906,173100,67579350,6960,6960,6960,6960,0
20240906,173000,67579350,6960,6960,6960,6960,0
20240906,172900,67579350,6960,6960,6960,6960,0
20240906,172800,67579350,6960,6960,6960,6960,0
20240906,172700,67579350,6960,6960,6960,6960,0
20240906,172600,67579350,6960,6960,6960,6960,0
20240906,172500,67579350,6960,6960,6960,6960,0
20240906,172400,67579350,6960,6960,6960,6960,0
20240906,172300,67579350,6960,6960,6960,6960,0
20240906,172200,67579350,6960,6960,6960,6960,0
20240906,172100,67579350,6960,6960,6960,6960,0
20240906,172000,67579350,6960,6960,6960,6960,0
20240906,171900,67579350,6960,6960,6960,6960,0
20240906,171800,67579350,6960,6960,6960,6960,0
20240906,171700,67579350,6960,6960,6960,6960,0
20240906,171600,67579350,6960,6960,6960,6960,0
20240906,171500,67579350,6960,6960,6960,6960,0
20240906,171400,67579350,6960,6960,6960,6960,0
20240906,171300,67579350,6960,6960,6960,6960,0
20240906,171200,67579350,6960,6960,6960,6960,277
20240906,171100,67579350,6960,6960,6960,6960,0
20240906,171000,67579350,6960,6960,6960,6960,0
20240906,170900,67579350,6960,6960,6960,6960,0
20240906,170800,67579350,6960,6960,6960,6960,0
20240906,170700,67579350,6960,6960,6960,6960,0
20240906,170600,67579350,6960,6960,6960,6960,0
20240906,170500,67579350,6960,6960,6960,6960,0
20240906,170400,67579350,6960,6960,6960,6960,0
20240906,170300,67579350,6960,6960,6960,6960,0
20240906,170200,67579350,6960,6960,6960,6960,0
20240906,170100,67579350,6960,6960,6960,6960,0
20240906,170000,67579350,6960,6960,6960,6960,0
20240906,165900,67579350,6960,6960,6960,6960,0
20240906,165800,67579350,6960,6960,6960,6960,0
20240906,165700,67579350,6960,6960,6960,6960,0
20240906,165600,67579350,6960,6960,6960,6960,0
20240906,165500,67579350,6960,6960,6960,6960,0
20240906,165400,67579350,6960,6960,6960,6960,0
20240906,165300,67579350,6960,6960,6960,6960,0
20240906,165200,67579350,6960,6960,6960,6960,0
20240906,165100,67579350,6960,6960,6960,6960,0
20240906,165000,67579350,6960,6960,6960,6960,0
20240906,164900,67579350,6960,6960,6960,6960,0
20240906,164800,67579350,6960,6960,6960,6960,0
20240906,164700,67579350,6960,6960,6960,6960,0
20240906,164600,67579350,6960,6960,6960,6960,0
20240906,164500,67579350,6960,6960,6960,6960,0
20240906,164400,67579350,6960,6960,6960,6960,0
20240906,164300,67579350,6960,6960,6960,6960,0
20240906,164200,67579350,6960,6960,6960,6960,277
20240906,164100,67579350,6960,6960,6960,6960,0
20240906,164000,67579350,6960,6960,6960,6960,0
20240906,163900,67579350,6960,6960,6960,6960,0
20240906,163800,67579350,6960,6960,6960,6960,0
20240906,163700,67579350,6960,6960,6960,6960,0
20240906,163600,67579350,6960,6960,6960,6960,0
20240906,163500,67579350,6960,6960,6960,6960,0
20240906,163400,67579350,6960,6960,6960,6960,0
20240906,163300,67579350,6960,6960,6960,6960,0
20240906,163200,67579350,6960,6960,6960,6960,0
20240906,163100,67579350,6960,6960,6960,6960,0
20240906,163000,67579350,6960,6960,6960,6960,0
20240906,162900,67579350,6960,6960,6960,6960,0
20240906,162800,67579350,6960,6960,6960,6960,0
20240906,162700,67579350,6960,6960,6960,6960,0
20240906,162600,67579350,6960,6960,6960,6960,0
20240906,162500,67579350,6960,6960,6960,6960,0
20240906,162400,67579350,6960,6960,6960,6960,0
20240906,162300,67579350,6960,6960,6960,6960,0
20240906,162200,67579350,6960,6960,6960,6960,0
20240906,162100,67579350,6960,6960,6960,6960,0
20240906,162000,67579350,6960,6960,6960,6960,0
20240906,161900,67579350,6960,6960,6960,6960,0
20240906,161800,67579350,6960,6960,6960,6960,0
20240906,161700,67579350,6960,6960,6960,6960,0
20240906,161600,67579350,6960,6960,6960,6960,0
20240906,161500,67579350,6960,6960,6960,6960,0
20240906,161400,67579350,6960,6960,6960,6960,0
20240906,161300,67579350,6960,6960,6960,6960,0
20240906,161200,67579350,6960,6960,6960,6960,277
20240906,161100,67579350,6960,6960,6960,6960,0
20240906,161000,67579350,6960,6960,6960,6960,0
20240906,160900,67579350,6960,6960,6960,6960,0
20240906,160800,67579350,6960,6960,6960,6960,0
20240906,160700,67579350,6960,6960,6960,6960,0
20240906,160600,67579350,6960,6960,6960,6960,0
20240906,160500,67579350,6960,6960,6960,6960,0
20240906,160400,67579350,6960,6960,6960,6960,0
20240906,160300,67579350,6960,6960,6960,6960,0
20240906,160200,67579350,6960,6960,6960,6960,0
20240906,160100,67579350,6960,6960,6960,6960,0
20240906,160000,67579350,6960,6960,6960,6960,0
20240906,155900,67579350,6960,6960,6960,6960,0
20240906,155800,67579350,6960,6960,6960,6960,0
20240906,155700,67579350,6960,6960,6960,6960,0
20240906,155600,67579350,6960,6960,6960,6960,0
20240906,155500,67579350,6960,6960,6960,6960,0
20240906,155400,67579350,6960,6960,6960,6960,0
20240906,155300,67579350,6960,6960,6960,6960,0
20240906,155200,67579350,6960,6960,6960,6960,0
20240906,155100,67579350,6960,6960,6960,6960,0
20240906,155000,67579350,6960,6960,6960,6960,0
20240906,154900,67579350,6960,6960,6960,6960,0
20240906,154800,67579350,6960,6960,6960,6960,0
20240906,154700,67579350,6960,6960,6960,6960,0
20240906,154600,67579350,6960,6960,6960,6960,0
20240906,154500,67579350,6960,6960,6960,6960,0
20240906,154400,67579350,6960,6960,6960,6960,0
20240906,154300,67579350,6960,6960,6960,6960,0
20240906,154200,67579350,6960,6960,6960,6960,277
20240906,154100,67579350,6960,6960,6960,6960,0
20240906,154000,67579350,6960,6960,6960,6960,0
20240906,153900,67579350,6960,6960,6960,6960,0
20240906,153800,67579350,6960,6960,6960,6960,0
20240906,153700,67579350,6960,6960,6960,6960,0
20240906,153600,67579350,6960,6960,6960,6960,0
20240906,153500,67579350,6960,6960,6960,6960,0
20240906,153400,67579350,6960,6960,6960,6960,0
20240906,153300,67579350,6960,6960,6960,6960,0
20240906,153200,67579350,6960,6960,6960,6960,0
20240906,153100,67579350,6960,6960,6960,6960,0
20240906,153000,67579350,6960,6960,6960,6960,277
20240906,152900,65651430,6960,6960,6960,6960,0
20240906,152800,65651430,6960,6960,6960,6960,0
20240906,152700,65651430,6960,6960,6960,6960,0
20240906,152600,65651430,6960,6960,6960,6960,0
20240906,152500,65651430,6960,6960,6960,6960,0
20240906,152400,65651430,6960,6960,6960,6960,0
20240906,152300,65651430,6960,6960,6960,6960,0
20240906,152200,65651430,6960,6960,6960,6960,0
20240906,152100,65651430,6960,6960,6960,6960,0
20240906,152000,65651430,6960,6960,6960,6960,0
20240906,151900,65651430,6960,6960,6960,6960,0
20240906,151800,65651430,6960,6960,6960,6960,6
20240906,151700,65609670,6960,6960,6960,6960,20
20240906,151600,65470470,6910,6910,6910,6910,0
20240906,151500,65470470,6910,6910,6910,6910,0
20240906,151400,65470470,6910,6910,6910,6910,0
20240906,151300,65470470,6910,6910,6910,6910,0
20240906,151200,65470470,6910,6910,6910,6910,0
20240906,151100,65470470,6910,6910,6910,6910,0
20240906,151000,65470470,6910,6910,6910,6910,0
20240906,150900,65470470,6910,6910,6910,6910,167
20240906,150800,64316500,6960,6960,6960,6960,0
20240906,150700,64316500,6960,6960,6960,6960,0
20240906,150600,64316500,6960,6960,6960,6960,0
20240906,150500,64316500,6960,6960,6960,6960,0
20240906,150400,64316500,6960,6960,6960,6960,0
20240906,150300,64316500,6960,6960,6960,6960,0
20240906,150200,64316500,6960,6960,6960,6960,0
20240906,150100,64316500,6960,6960,6960,6960,0
20240906,150000,64316500,6960,6960,6960,6960,0
20240906,145900,64316500,6960,6960,6960,6960,0
20240906,145800,64316500,6960,6960,6960,6960,0
20240906,145700,64316500,6960,6960,6960,6960,0
20240906,145600,64316500,6960,6960,6960,6960,0
20240906,145500,64316500,6960,6960,6960,6960,0
20240906,145400,64316500,6960,6960,6960,6960,0
20240906,145300,64316500,6960,6960,6960,6960,36
20240906,145200,64065940,6960,6960,6960,6960,0
20240906,145100,64065940,6960,6910,6960,6910,2
20240906,145000,64052070,6900,6900,6900,6900,0
20240906,144900,64052070,6900,6900,6900,6900,0
20240906,144800,64052070,6900,6900,6900,6900,0
20240906,144700,64052070,6900,6900,6900,6900,0
20240906,144600,64052070,6900,6900,6900,6900,0
20240906,144500,64052070,6900,6900,6900,6900,6
20240906,144400,64010670,6990,6990,6990,6990,0
20240906,144300,64010670,6990,6990,6990,6990,0
20240906,144200,64010670,6990,6990,6990,6990,0
20240906,144100,64010670,6990,6990,6990,6990,0
20240906,144000,64010670,6990,6990,6990,6990,0
20240906,143900,64010670,6990,6990,6990,6990,0
20240906,143800,64010670,6990,6990,6990,6990,0
20240906,143700,64010670,6990,6990,6990,6990,0
20240906,143600,64010670,6990,6990,6990,6990,0
20240906,143500,64010670,6990,6990,6990,6990,0
20240906,143400,64010670,6990,6990,6990,6990,0
20240906,143300,64010670,6990,6990,6990,6990,0
20240906,143200,64010670,6990,6990,6990,6990,0
20240906,143100,64010670,6990,6990,6990,6990,0
20240906,143000,64010670,6990,6990,6990,6990,0
20240906,142900,64010670,6990,6990,6990,6990,0
20240906,142800,64010670,6990,6990,6990,6990,0
20240906,142700,64010670,6990,6990,6990,6990,0
20240906,142600,64010670,6990,6990,6990,6990,1
20240906,142500,64003680,7020,7020,7020,7020,0
20240906,142400,64003680,7020,7020,7020,7020,0
20240906,142300,64003680,7020,7020,7020,7020,0
20240906,142200,64003680,7020,7020,7020,7020,0
20240906,142100,64003680,7020,7020,7020,7020,0
20240906,142000,64003680,7020,7020,7020,7020,0
20240906,141900,64003680,7020,6950,7020,6950,16
20240906,141800,63892410,6980,6980,6980,6980,0
20240906,141700,63892410,6980,6980,6980,6980,0
20240906,141600,63892410,6980,6980,6980,6980,0
20240906,141500,63892410,6980,6980,6980,6980,1
20240906,141400,63885430,6850,6850,6850,6850,0
20240906,141300,63885430,6850,6850,6850,6850,1
20240906,141200,63878580,6990,6990,6990,6990,0
20240906,141100,63878580,6990,6980,6990,6980,4
20240906,141000,63850650,6980,6830,6980,6830,3
20240906,140900,63829870,6820,6820,6820,6820,0
20240906,140800,63829870,6820,6820,6820,6820,0
20240906,140700,63829870,6820,6930,6930,6820,50
20240906,140600,63487140,7020,7020,7020,7020,0
20240906,140500,63487140,7020,7020,7020,7020,0
20240906,140400,63487140,7020,7020,7020,7020,0
20240906,140300,63487140,7020,7020,7020,7020,0
20240906,140200,63487140,7020,7020,7020,7020,0
20240906,140100,63487140,7020,7020,7020,7020,0
20240906,140000,63487140,7020,7020,7020,7020,0
20240906,135900,63487140,7020,7020,7020,7020,0
20240906,135800,63487140,7020,7020,7020,7020,0
20240906,135700,63487140,7020,7020,7020,7020,0
20240906,135600,63487140,7020,7020,7020,7020,0
20240906,135500,63487140,7020,7020,7020,7020,0
20240906,135400,63487140,7020,7020,7020,7020,0
20240906,135300,63487140,7020,7020,7020,7020,0
20240906,135200,63487140,7020,7020,7020,7020,0
20240906,135100,63487140,7020,7020,7020,7020,0
20240906,135000,63487140,7020,7020,7020,7020,0
20240906,134900,63487140,7020,7020,7020,7020,0
20240906,134800,63487140,7020,7020,7020,7020,0
20240906,134700,63487140,7020,7020,7020,7020,0
20240906,134600,63487140,7020,7020,7020,7020,0
20240906,134500,63487140,7020,7020,7020,7020,0
20240906,134400,63487140,7020,7020,7020,7020,2
20240906,134300,63473100,7030,7030,7030,7030,0
20240906,134200,63473100,7030,7030,7030,7030,0
20240906,134100,63473100,7030,7030,7030,7030,0
20240906,134000,63473100,7030,7030,7030,7030,0
20240906,133900,63473100,7030,7030,7030,7030,0
20240906,133800,63473100,7030,6990,7030,6990,10
20240906,133700,63403160,7000,7000,7000,7000,0
20240906,133600,63403160,7000,7000,7000,7000,0
20240906,133500,63403160,7000,7000,7000,7000,0
20240906,133400,63403160,7000,7000,7000,7000,0
20240906,133300,63403160,7000,7000,7000,7000,0
20240906,133200,63403160,7000,7000,7000,7000,0
20240906,133100,63403160,7000,7000,7000,7000,0
20240906,133000,63403160,7000,7000,7000,7000,0
20240906,132900,63403160,7000,7000,7000,7000,10
20240906,132800,63333160,7030,7030,7030,7030,0
20240906,132700,63333160,7030,7030,7030,7030,0
20240906,132600,63333160,7030,7030,7030,7030,0
20240906,132500,63333160,7030,7030,7030,7030,0
20240906,132400,63333160,7030,7030,7030,7030,0
20240906,132300,63333160,7030,7030,7030,7030,0
20240906,132200,63333160,7030,7030,7030,7030,0
20240906,132100,63333160,7030,7030,7030,7030,0
20240906,132000,63333160,7030,6950,7030,6900,440
20240906,131900,60268810,6900,6910,6910,6890,1037
20240906,131800,53120390,6980,6980,6980,6980,0
20240906,131700,53120390,6980,6980,6980,6980,0
20240906,131600,53120390,6980,6980,6980,6980,0
20240906,131500,53120390,6980,6980,6980,6980,0
20240906,131400,53120390,6980,6980,6980,6980,0
20240906,131300,53120390,6980,6980,6980,6980,0
20240906,131200,53120390,6980,6980,6980,6980,0
20240906,131100,53120390,6980,6980,6980,6980,0
20240906,131000,53120390,6980,6980,6980,6980,0
20240906,130900,53120390,6980,6980,6980,6980,5
20240906,130800,53085490,6980,6980,6980,6980,0
20240906,130700,53085490,6980,6980,6980,6980,0
20240906,130600,53085490,6980,6980,6980,6980,0
20240906,130500,53085490,6980,6980,6980,6980,0
20240906,130400,53085490,6980,6980,6980,6980,0
20240906,130300,53085490,6980,6980,6980,6980,0
20240906,130200,53085490,6980,6980,6980,6980,0
20240906,130100,53085490,6980,6980,6980,6980,0
20240906,130000,53085490,6980,6980,6980,6980,1
20240906,125900,53078510,7000,7000,7000,7000,0
20240906,125800,53078510,7000,7000,7000,7000,0
20240906,125700,53078510,7000,7000,7000,7000,0
20240906,125600,53078510,7000,7000,7000,7000,0
20240906,125500,53078510,7000,7000,7000,7000,0
20240906,125400,53078510,7000,7000,7000,7000,0
20240906,125300,53078510,7000,7000,7000,7000,0
20240906,125200,53078510,7000,7000,7000,7000,0
20240906,125100,53078510,7000,7000,7000,7000,0
20240906,125000,53078510,7000,7000,7000,7000,0
20240906,124900,53078510,7000,7000,7000,7000,0
20240906,124800,53078510,7000,7000,7000,7000,0
20240906,124700,53078510,7000,7000,7000,7000,0
20240906,124600,53078510,7000,7000,7000,7000,0
20240906,124500,53078510,7000,7000,7000,7000,0
20240906,124400,53078510,7000,7000,7000,7000,0
20240906,124300,53078510,7000,7000,7000,7000,0
20240906,124200,53078510,7000,7000,7000,7000,0
20240906,124100,53078510,7000,7000,7000,7000,0
20240906,124000,53078510,7000,7000,7000,7000,0
20240906,123900,53078510,7000,7000,7000,7000,0
20240906,123800,53078510,7000,7000,7000,7000,0
20240906,123700,53078510,7000,7000,7000,7000,0
20240906,123600,53078510,7000,7000,7000,7000,0
20240906,123500,53078510,7000,7000,7000,7000,0
20240906,123400,53078510,7000,7000,7000,7000,0
20240906,123300,53078510,7000,7000,7000,7000,1
20240906,123200,53071510,6920,6920,6920,6920,0
20240906,123100,53071510,6920,6920,6920,6920,1
20240906,123000,53064590,7000,7000,7000,7000,0
20240906,122900,53064590,7000,7000,7000,7000,0
20240906,122800,53064590,7000,7000,7000,7000,0
20240906,122700,53064590,7000,7000,7000,7000,0
20240906,122600,53064590,7000,7000,7000,7000,0
20240906,122500,53064590,7000,6920,7000,6920,6
20240906,122400,53022670,6920,6920,6920,6920,48
20240906,122300,52690510,6930,6930,6930,6930,1
20240906,122200,52683580,7040,7040,7040,7040,0
20240906,122100,52683580,7040,7040,7040,7040,0
20240906,122000,52683580,7040,6970,7040,6970,52
20240906,121900,52321070,6970,6920,6970,6920,440
20240906,121800,49267490,6920,6840,6920,6840,218
20240906,121700,47764010,6810,6820,6820,6810,700
20240906,121600,42996710,6850,6850,6850,6850,0
20240906,121500,42996710,6850,6850,6850,6850,1
20240906,121400,42989860,6900,6900,6900,6900,0
20240906,121300,42989860,6900,6900,6900,6900,0
20240906,121200,42989860,6900,6900,6900,6900,0
20240906,121100,42989860,6900,6830,6900,6830,31
20240906,121000,42778060,6820,6870,6900,6820,130
20240906,120900,41889880,6870,6870,6870,6870,0
20240906,120800,41889880,6870,6870,6870,6870,0
20240906,120700,41889880,6870,6870,6870,6870,0
20240906,120600,41889880,6870,6870,6870,6870,0
20240906,120500,41889880,6870,6870,6870,6870,0
20240906,120400,41889880,6870,6870,6870,6870,0
20240906,120300,41889880,6870,6870,6870,6870,1
20240906,120200,41883010,6820,6820,6820,6820,0
20240906,120100,41883010,6820,6820,6820,6820,0
20240906,120000,41883010,6820,6830,6830,6820,49
20240906,115900,41548570,6830,6830,6830,6830,0
20240906,115800,41548570,6830,6830,6830,6830,477
20240906,115700,38290660,6840,6840,6840,6840,0
20240906,115600,38290660,6840,6840,6840,6840,0
20240906,115500,38290660,6840,6840,6840,6840,0
20240906,115400,38290660,6840,6840,6840,6840,3
20240906,115300,38270140,6840,6840,6840,6840,0
20240906,115200,38270140,6840,6860,6860,6840,231
20240906,115100,36689580,6840,6840,6840,6840,0
20240906,115000,36689580,6840,6840,6840,6840,0
20240906,114900,36689580,6840,6840,6840,6840,0
20240906,114800,36689580,6840,6840,6840,6840,0
20240906,114700,36689580,6840,6840,6840,6840,42
20240906,114600,36402300,6840,6840,6840,6840,29
20240906,114500,36203940,6840,6840,6840,6840,50
20240906,114400,35861940,6850,6850,6850,6850,21
20240906,114300,35718090,6870,6870,6870,6870,1
20240906,114200,35711220,6870,6870,6870,6870,150
20240906,114100,34680720,6860,6860,6860,6860,0
20240906,114000,34680720,6860,6860,6860,6860,5
20240906,113900,34646420,6860,6860,6860,6860,0
20240906,113800,34646420,6860,6860,6860,6860,0
20240906,113700,34646420,6860,6860,6860,6860,0
20240906,113600,34646420,6860,6860,6860,6860,8
20240906,113500,34591540,6860,6860,6860,6860,20
20240906,113400,34454340,6870,6870,6870,6870,8
20240906,113300,34399380,6870,6870,6870,6870,0
20240906,113200,34399380,6870,6870,6870,6870,0
20240906,113100,34399380,6870,6870,6870,6870,0
20240906,113000,34399380,6870,6870,6870,6870,0
20240906,112900,34399380,6870,6870,6870,6870,2
20240906,112800,34385640,6870,6870,6870,6870,73
20240906,112700,33884130,6870,6870,6870,6870,1
20240906,112600,33877260,6870,6870,6870,6870,0
20240906,112500,33877260,6870,6870,6870,6870,0
20240906,112400,33877260,6870,6870,6870,6870,0
20240906,112300,33877260,6870,6860,6870,6860,22
20240906,112200,33726240,6870,6870,6870,6870,0
20240906,112100,33726240,6870,6870,6870,6870,100
20240906,112000,33039240,6870,6870,6870,6870,0
20240906,111900,33039240,6870,6870,6870,6870,10
20240906,111800,32970540,6870,6870,6870,6870,100
20240906,111700,32283540,6870,6870,6870,6870,0
20240906,111600,32283540,6870,6870,6870,6870,120
20240906,111500,31459140,6870,6870,6870,6870,0
20240906,111400,31459140,6870,6860,6870,6860,110
20240906,111300,30703540,6870,6860,6870,6860,163
20240906,111200,29583830,6860,6860,6860,6860,15
20240906,111100,29480930,6860,6860,6860,6860,0
20240906,111000,29480930,6860,6860,6860,6860,0
20240906,110900,29480930,6860,6860,6860,6860,11
20240906,110800,29405470,6860,6860,6860,6860,0
20240906,110700,29405470,6860,6860,6860,6860,10
20240906,110600,29336870,6860,6860,6860,6860,0
20240906,110500,29336870,6860,6860,6860,6860,0
20240906,110400,29336870,6860,6860,6860,6860,9
20240906,110300,29275130,6870,6870,6870,6870,0
20240906,110200,29275130,6870,6870,6870,6870,0
20240906,110100,29275130,6870,6870,6870,6870,0
20240906,110000,29275130,6870,6870,6870,6870,0
20240906,105900,29275130,6870,6870,6870,6870,0
20240906,105800,29275130,6870,6870,6870,6870,0
20240906,105700,29275130,6870,6870,6870,6870,0
20240906,105600,29275130,6870,6870,6870,6870,2
20240906,105500,29261390,6870,6870,6870,6870,2
20240906,105400,29247650,6870,6870,6870,6870,10
20240906,105300,29178950,6870,6870,6870,6870,100
20240906,105200,28491950,6870,6870,6870,6870,4
20240906,105100,28464470,6850,6850,6850,6850,0
20240906,105000,28464470,6850,6850,6850,6850,0
20240906,104900,28464470,6850,6850,6850,6850,0
20240906,104800,28464470,6850,6870,6870,6850,233
20240906,104700,26865110,6870,6870,6870,6870,90
20240906,104600,26246810,6870,6870,6870,6870,0
20240906,104500,26246810,6870,6870,6870,6870,5
20240906,104400,26212460,6870,6870,6870,6870,5
20240906,104300,26178110,6870,6870,6870,6870,0
20240906,104200,26178110,6870,6870,6870,6870,0
20240906,104100,26178110,6870,6870,6870,6870,0
20240906,104000,26178110,6870,6870,6870,6870,110
20240906,103900,25422410,6870,6890,6890,6870,25
20240906,103800,25250380,6940,6940,6940,6940,0
20240906,103700,25250380,6940,6940,6940,6940,0
20240906,103600,25250380,6940,6940,6940,6940,0
20240906,103500,25250380,6940,6940,6940,6940,0
20240906,103400,25250380,6940,6940,6940,6940,0
20240906,103300,25250380,6940,6940,6940,6940,0
20240906,103200,25250380,6940,6940,6940,6940,0
20240906,103100,25250380,6940,6940,6940,6940,0
20240906,103000,25250380,6940,6940,6940,6940,0
20240906,102900,25250380,6940,6940,6940,6940,0
20240906,102800,25250380,6940,6940,6940,6940,0
20240906,102700,25250380,6940,6940,6940,6940,0
20240906,102600,25250380,6940,6940,6940,6940,0
20240906,102500,25250380,6940,6940,6940,6940,0
20240906,102400,25250380,6940,6940,6940,6940,0
20240906,102300,25250380,6940,6940,6940,6940,0
20240906,102200,25250380,6940,6940,6940,6940,0
20240906,102100,25250380,6940,6940,6940,6940,1
20240906,102000,25243440,6940,6870,6940,6870,19
20240906,101900,25112840,6870,6870,6870,6870,0
20240906,101800,25112840,6870,6870,6870,6870,0
20240906,101700,25112840,6870,6870,6870,6870,1
20240906,101600,25105970,6880,6880,6880,6880,0
20240906,101500,25105970,6880,6880,6880,6880,0
20240906,101400,25105970,6880,6880,6880,6880,0
20240906,101300,25105970,6880,6880,6880,6880,1
20240906,101200,25099090,6860,6860,6860,6860,1
20240906,101100,25092230,6880,6880,6880,6880,0
20240906,101000,25092230,6880,6880,6880,6880,124
20240906,100900,24239110,6940,6940,6940,6940,0
20240906,100800,24239110,6940,6940,6940,6940,5
20240906,100700,24204410,6940,6940,6940,6940,0
20240906,100600,24204410,6940,6890,6940,6890,40
20240906,100500,23928760,6850,6850,6850,6850,0
20240906,100400,23928760,6850,6870,6870,6850,156
20240906,100300,22857130,6880,6910,6910,6880,225
20240906,100200,21305390,6930,6930,6930,6930,1
20240906,100100,21298460,6930,6930,6930,6930,0
20240906,100000,21298460,6930,6930,6930,6930,0
20240906,095900,21298460,6930,6930,6930,6930,0
20240906,095800,21298460,6930,6930,6930,6930,0
20240906,095700,21298460,6930,6930,6930,6930,10
20240906,095600,21229160,6930,6930,6930,6930,0
20240906,095500,21229160,6930,6930,6930,6930,0
20240906,095400,21229160,6930,6930,6930,6930,0
20240906,095300,21229160,6930,6930,6930,6930,0
20240906,095200,21229160,6930,6930,6930,6930,5
20240906,095100,21194510,6930,6930,6930,6930,0
20240906,095000,21194510,6930,6930,6930,6930,1
20240906,094900,21187580,6890,6910,6940,6890,877
20240906,094800,15136910,6940,6930,6940,6930,20
20240906,094700,14998190,6960,6960,6960,6960,0
20240906,094600,14998190,6960,6960,6960,6960,0
20240906,094500,14998190,6960,6960,6960,6960,10
20240906,094400,14928590,6970,6970,6970,6970,0
20240906,094300,14928590,6970,6970,6970,6970,0
20240906,094200,14928590,6970,6970,6970,6970,0
20240906,094100,14928590,6970,6970,6970,6970,0
20240906,094000,14928590,6970,6960,6970,6960,20
20240906,093900,14789370,6900,6940,6940,6900,386
20240906,093800,12121810,6960,6960,6960,6960,15
20240906,093700,12017410,6950,6960,6960,6950,98
20240906,093600,11336290,6970,6970,6970,6970,1
20240906,093500,11329320,6960,6960,6960,6950,102
20240906,093400,10620390,6990,6990,6990,6990,0
20240906,093300,10620390,6990,6970,6990,6970,36
20240906,093200,10369150,6990,6990,6990,6990,0
20240906,093100,10369150,6990,6990,6990,6990,0
20240906,093000,10369150,6990,6990,6990,6990,0
20240906,092900,10369150,6990,6990,6990,6990,0
20240906,092800,10369150,6990,6990,6990,6990,0
20240906,092700,10369150,6990,6980,6990,6980,50
20240906,092600,10020110,6950,6990,6990,6950,171
20240906,092500,8825980,7030,7030,7030,7030,0
20240906,092400,8825980,7030,7030,7030,7030,3
20240906,092300,8804890,7030,7030,7030,7030,0
20240906,092200,8804890,7030,7030,7030,7030,6
20240906,092100,8762710,6990,6990,6990,6990,0
20240906,092000,8762710,6990,6990,6990,6990,0
20240906,091900,8762710,6990,6990,6990,6990,0
20240906,091800,8762710,6990,6990,6990,6990,0
20240906,091700,8762710,6990,7000,7030,6990,102
20240906,091600,8048690,7050,7050,7050,7050,1
20240906,091500,8041640,7000,7010,7010,7000,102
20240906,091400,7327630,7000,7000,7000,7000,84
20240906,091300,6739630,7050,7050,7050,7050,0
20240906,091200,6739630,7050,7050,7050,7050,0
20240906,091100,6739630,7050,7050,7050,7050,0
20240906,091000,6739630,7050,7050,7050,7050,0
20240906,090900,6739630,7050,7030,7050,7000,32
20240906,090800,6515500,7050,7050,7050,7050,0
20240906,090700,6515500,7050,7050,7050,7050,0
20240906,090600,6515500,7050,7050,7050,7050,0
20240906,090500,6515500,7050,7070,7070,7040,3
20240906,090400,6494340,7050,7050,7050,7050,1
20240906,090300,6487290,7070,7000,7070,7000,65
20240906,090200,6032100,7000,7000,7000,7000,117
20240906,090100,5213100,7030,7030,7030,7030,0
20240906,090000,5213100,7030,6900,7030,6900,755