KissMeData/067370/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,194700,72283460,6740,6740,6740,6740,601
20240926,194600,72283460,6740,6740,6740,6740,0
20240926,194500,72283460,6740,6740,6740,6740,0
20240926,194400,72283460,6740,6740,6740,6740,0
20240926,194300,72283460,6740,6740,6740,6740,0
20240926,194200,72283460,6740,6740,6740,6740,0
20240926,194100,72283460,6740,6740,6740,6740,0
20240926,194000,72283460,6740,6740,6740,6740,0
20240926,193900,72283460,6740,6740,6740,6740,0
20240926,193800,72283460,6740,6740,6740,6740,0
20240926,193700,72283460,6740,6740,6740,6740,0
20240926,193600,72283460,6740,6740,6740,6740,0
20240926,193500,72283460,6740,6740,6740,6740,0
20240926,193400,72283460,6740,6740,6740,6740,0
20240926,193300,72283460,6740,6740,6740,6740,0
20240926,193200,72283460,6740,6740,6740,6740,0
20240926,193100,72283460,6740,6740,6740,6740,0
20240926,193000,72283460,6740,6740,6740,6740,0
20240926,192900,72283460,6740,6740,6740,6740,0
20240926,192800,72283460,6740,6740,6740,6740,0
20240926,192700,72283460,6740,6740,6740,6740,0
20240926,192600,72283460,6740,6740,6740,6740,0
20240926,192500,72283460,6740,6740,6740,6740,0
20240926,192400,72283460,6740,6740,6740,6740,0
20240926,192300,72283460,6740,6740,6740,6740,0
20240926,192200,72283460,6740,6740,6740,6740,0
20240926,192100,72283460,6740,6740,6740,6740,0
20240926,192000,72283460,6740,6740,6740,6740,0
20240926,191900,72283460,6740,6740,6740,6740,0
20240926,191800,72283460,6740,6740,6740,6740,0
20240926,191700,72283460,6740,6740,6740,6740,601
20240926,191600,72283460,6740,6740,6740,6740,0
20240926,191500,72283460,6740,6740,6740,6740,0
20240926,191400,72283460,6740,6740,6740,6740,0
20240926,191300,72283460,6740,6740,6740,6740,0
20240926,191200,72283460,6740,6740,6740,6740,0
20240926,191100,72283460,6740,6740,6740,6740,0
20240926,191000,72283460,6740,6740,6740,6740,0
20240926,190900,72283460,6740,6740,6740,6740,0
20240926,190800,72283460,6740,6740,6740,6740,0
20240926,190700,72283460,6740,6740,6740,6740,0
20240926,190600,72283460,6740,6740,6740,6740,0
20240926,190500,72283460,6740,6740,6740,6740,0
20240926,190400,72283460,6740,6740,6740,6740,0
20240926,190300,72283460,6740,6740,6740,6740,0
20240926,190200,72283460,6740,6740,6740,6740,0
20240926,190100,72283460,6740,6740,6740,6740,0
20240926,190000,72283460,6740,6740,6740,6740,0
20240926,185900,72283460,6740,6740,6740,6740,0
20240926,185800,72283460,6740,6740,6740,6740,0
20240926,185700,72283460,6740,6740,6740,6740,0
20240926,185600,72283460,6740,6740,6740,6740,0
20240926,185500,72283460,6740,6740,6740,6740,0
20240926,185400,72283460,6740,6740,6740,6740,0
20240926,185300,72283460,6740,6740,6740,6740,0
20240926,185200,72283460,6740,6740,6740,6740,0
20240926,185100,72283460,6740,6740,6740,6740,0
20240926,185000,72283460,6740,6740,6740,6740,0
20240926,184900,72283460,6740,6740,6740,6740,0
20240926,184800,72283460,6740,6740,6740,6740,0
20240926,184700,72283460,6740,6740,6740,6740,601
20240926,184600,72283460,6740,6740,6740,6740,0
20240926,184500,72283460,6740,6740,6740,6740,0
20240926,184400,72283460,6740,6740,6740,6740,0
20240926,184300,72283460,6740,6740,6740,6740,0
20240926,184200,72283460,6740,6740,6740,6740,0
20240926,184100,72283460,6740,6740,6740,6740,0
20240926,184000,72283460,6740,6740,6740,6740,0
20240926,183900,72283460,6740,6740,6740,6740,0
20240926,183800,72283460,6740,6740,6740,6740,0
20240926,183700,72283460,6740,6740,6740,6740,0
20240926,183600,72283460,6740,6740,6740,6740,0
20240926,183500,72283460,6740,6740,6740,6740,0
20240926,183400,72283460,6740,6740,6740,6740,0
20240926,183300,72283460,6740,6740,6740,6740,0
20240926,183200,72283460,6740,6740,6740,6740,0
20240926,183100,72283460,6740,6740,6740,6740,0
20240926,183000,72283460,6740,6740,6740,6740,0
20240926,182900,72283460,6740,6740,6740,6740,0
20240926,182800,72283460,6740,6740,6740,6740,0
20240926,182700,72283460,6740,6740,6740,6740,0
20240926,182600,72283460,6740,6740,6740,6740,0
20240926,182500,72283460,6740,6740,6740,6740,0
20240926,182400,72283460,6740,6740,6740,6740,0
20240926,182300,72283460,6740,6740,6740,6740,0
20240926,182200,72283460,6740,6740,6740,6740,0
20240926,182100,72283460,6740,6740,6740,6740,0
20240926,182000,72283460,6740,6740,6740,6740,0
20240926,181900,72283460,6740,6740,6740,6740,0
20240926,181800,72283460,6740,6740,6740,6740,0
20240926,181700,72283460,6740,6740,6740,6740,601
20240926,181600,72283460,6740,6740,6740,6740,0
20240926,181500,72283460,6740,6740,6740,6740,0
20240926,181400,72283460,6740,6740,6740,6740,0
20240926,181300,72283460,6740,6740,6740,6740,0
20240926,181200,72283460,6740,6740,6740,6740,0
20240926,181100,72283460,6740,6740,6740,6740,0
20240926,181000,72283460,6740,6740,6740,6740,0
20240926,180900,72283460,6740,6740,6740,6740,0
20240926,180800,72283460,6740,6740,6740,6740,0
20240926,180700,72283460,6740,6740,6740,6740,0
20240926,180600,72283460,6740,6740,6740,6740,0
20240926,180500,72283460,6740,6740,6740,6740,0
20240926,180400,72283460,6740,6740,6740,6740,0
20240926,180300,72283460,6740,6740,6740,6740,0
20240926,180200,72283460,6740,6740,6740,6740,0
20240926,180100,72283460,6740,6740,6740,6740,0
20240926,180000,72283460,6740,6740,6740,6740,0
20240926,175900,72283460,6740,6740,6740,6740,0
20240926,175800,72283460,6740,6740,6740,6740,0
20240926,175700,72283460,6740,6740,6740,6740,0
20240926,175600,72283460,6740,6740,6740,6740,0
20240926,175500,72283460,6740,6740,6740,6740,0
20240926,175400,72283460,6740,6740,6740,6740,0
20240926,175300,72283460,6740,6740,6740,6740,0
20240926,175200,72283460,6740,6740,6740,6740,0
20240926,175100,72283460,6740,6740,6740,6740,0
20240926,175000,72283460,6740,6740,6740,6740,0
20240926,174900,72283460,6740,6740,6740,6740,0
20240926,174800,72283460,6740,6740,6740,6740,0
20240926,174700,72283460,6740,6740,6740,6740,601
20240926,174600,72283460,6740,6740,6740,6740,0
20240926,174500,72283460,6740,6740,6740,6740,0
20240926,174400,72283460,6740,6740,6740,6740,0
20240926,174300,72283460,6740,6740,6740,6740,0
20240926,174200,72283460,6740,6740,6740,6740,0
20240926,174100,72283460,6740,6740,6740,6740,0
20240926,174000,72283460,6740,6740,6740,6740,0
20240926,173900,72283460,6740,6740,6740,6740,0
20240926,173800,72283460,6740,6740,6740,6740,0
20240926,173700,72283460,6740,6740,6740,6740,0
20240926,173600,72283460,6740,6740,6740,6740,0
20240926,173500,72283460,6740,6740,6740,6740,0
20240926,173400,72283460,6740,6740,6740,6740,0
20240926,173300,72283460,6740,6740,6740,6740,0
20240926,173200,72283460,6740,6740,6740,6740,0
20240926,173100,72283460,6740,6740,6740,6740,0
20240926,173000,72283460,6740,6740,6740,6740,0
20240926,172900,72283460,6740,6740,6740,6740,0
20240926,172800,72283460,6740,6740,6740,6740,0
20240926,172700,72283460,6740,6740,6740,6740,0
20240926,172600,72283460,6740,6740,6740,6740,0
20240926,172500,72283460,6740,6740,6740,6740,0
20240926,172400,72283460,6740,6740,6740,6740,0
20240926,172300,72283460,6740,6740,6740,6740,0
20240926,172200,72283460,6740,6740,6740,6740,0
20240926,172100,72283460,6740,6740,6740,6740,0
20240926,172000,72283460,6740,6740,6740,6740,0
20240926,171900,72283460,6740,6740,6740,6740,0
20240926,171800,72283460,6740,6740,6740,6740,0
20240926,171700,72283460,6740,6740,6740,6740,601
20240926,171600,72283460,6740,6740,6740,6740,0
20240926,171500,72283460,6740,6740,6740,6740,0
20240926,171400,72283460,6740,6740,6740,6740,0
20240926,171300,72283460,6740,6740,6740,6740,0
20240926,171200,72283460,6740,6740,6740,6740,0
20240926,171100,72283460,6740,6740,6740,6740,0
20240926,171000,72283460,6740,6740,6740,6740,0
20240926,170900,72283460,6740,6740,6740,6740,0
20240926,170800,72283460,6740,6740,6740,6740,0
20240926,170700,72283460,6740,6740,6740,6740,0
20240926,170600,72283460,6740,6740,6740,6740,0
20240926,170500,72283460,6740,6740,6740,6740,0
20240926,170400,72283460,6740,6740,6740,6740,0
20240926,170300,72283460,6740,6740,6740,6740,0
20240926,170200,72283460,6740,6740,6740,6740,0
20240926,170100,72283460,6740,6740,6740,6740,0
20240926,170000,72283460,6740,6740,6740,6740,0
20240926,165900,72283460,6740,6740,6740,6740,0
20240926,165800,72283460,6740,6740,6740,6740,0
20240926,165700,72283460,6740,6740,6740,6740,0
20240926,165600,72283460,6740,6740,6740,6740,0
20240926,165500,72283460,6740,6740,6740,6740,0
20240926,165400,72283460,6740,6740,6740,6740,0
20240926,165300,72283460,6740,6740,6740,6740,0
20240926,165200,72283460,6740,6740,6740,6740,0
20240926,165100,72283460,6740,6740,6740,6740,0
20240926,165000,72283460,6740,6740,6740,6740,0
20240926,164900,72283460,6740,6740,6740,6740,0
20240926,164800,72283460,6740,6740,6740,6740,0
20240926,164700,72283460,6740,6740,6740,6740,601
20240926,164600,72283460,6740,6740,6740,6740,0
20240926,164500,72283460,6740,6740,6740,6740,0
20240926,164400,72283460,6740,6740,6740,6740,0
20240926,164300,72283460,6740,6740,6740,6740,0
20240926,164200,72283460,6740,6740,6740,6740,0
20240926,164100,72283460,6740,6740,6740,6740,0
20240926,164000,72283460,6740,6740,6740,6740,0
20240926,163900,72283460,6740,6740,6740,6740,0
20240926,163800,72283460,6740,6740,6740,6740,0
20240926,163700,72283460,6740,6740,6740,6740,0
20240926,163600,72283460,6740,6740,6740,6740,0
20240926,163500,72283460,6740,6740,6740,6740,0
20240926,163400,72283460,6740,6740,6740,6740,0
20240926,163300,72283460,6740,6740,6740,6740,0
20240926,163200,72283460,6740,6740,6740,6740,0
20240926,163100,72283460,6740,6740,6740,6740,0
20240926,163000,72283460,6740,6740,6740,6740,0
20240926,162900,72283460,6740,6740,6740,6740,0
20240926,162800,72283460,6740,6740,6740,6740,0
20240926,162700,72283460,6740,6740,6740,6740,0
20240926,162600,72283460,6740,6740,6740,6740,0
20240926,162500,72283460,6740,6740,6740,6740,0
20240926,162400,72283460,6740,6740,6740,6740,0
20240926,162300,72283460,6740,6740,6740,6740,0
20240926,162200,72283460,6740,6740,6740,6740,0
20240926,162100,72283460,6740,6740,6740,6740,0
20240926,162000,72283460,6740,6740,6740,6740,0
20240926,161900,72283460,6740,6740,6740,6740,0
20240926,161800,72283460,6740,6740,6740,6740,0
20240926,161700,72283460,6740,6740,6740,6740,601
20240926,161600,72283460,6740,6740,6740,6740,0
20240926,161500,72283460,6740,6740,6740,6740,0
20240926,161400,72283460,6740,6740,6740,6740,0
20240926,161300,72283460,6740,6740,6740,6740,0
20240926,161200,72283460,6740,6740,6740,6740,0
20240926,161100,72283460,6740,6740,6740,6740,0
20240926,161000,72283460,6740,6740,6740,6740,0
20240926,160900,72283460,6740,6740,6740,6740,0
20240926,160800,72283460,6740,6740,6740,6740,0
20240926,160700,72283460,6740,6740,6740,6740,0
20240926,160600,72283460,6740,6740,6740,6740,0
20240926,160500,72283460,6740,6740,6740,6740,0
20240926,160400,72283460,6740,6740,6740,6740,0
20240926,160300,72283460,6740,6740,6740,6740,0
20240926,160200,72283460,6740,6740,6740,6740,0
20240926,160100,72283460,6740,6740,6740,6740,0
20240926,160000,72283460,6740,6740,6740,6740,0
20240926,155900,72283460,6740,6740,6740,6740,0
20240926,155800,72283460,6740,6740,6740,6740,0
20240926,155700,72283460,6740,6740,6740,6740,0
20240926,155600,72283460,6740,6740,6740,6740,0
20240926,155500,72283460,6740,6740,6740,6740,0
20240926,155400,72283460,6740,6740,6740,6740,0
20240926,155300,72283460,6740,6740,6740,6740,0
20240926,155200,72283460,6740,6740,6740,6740,0
20240926,155100,72283460,6740,6740,6740,6740,0
20240926,155000,72283460,6740,6740,6740,6740,0
20240926,154900,72283460,6740,6740,6740,6740,0
20240926,154800,72283460,6740,6740,6740,6740,0
20240926,154700,72283460,6740,6740,6740,6740,601
20240926,154600,72283460,6740,6740,6740,6740,0
20240926,154500,72283460,6740,6740,6740,6740,0
20240926,154400,72283460,6740,6740,6740,6740,0
20240926,154300,72283460,6740,6740,6740,6740,0
20240926,154200,72283460,6740,6740,6740,6740,0
20240926,154100,72283460,6740,6740,6740,6740,0
20240926,154000,72283460,6740,6740,6740,6740,0
20240926,153900,72283460,6740,6740,6740,6740,0
20240926,153800,72283460,6740,6740,6740,6740,0
20240926,153700,72283460,6740,6740,6740,6740,0
20240926,153600,72283460,6740,6740,6740,6740,0
20240926,153500,72283460,6740,6740,6740,6740,0
20240926,153400,72283460,6740,6740,6740,6740,0
20240926,153300,72283460,6740,6740,6740,6740,0
20240926,153200,72283460,6740,6740,6740,6740,0
20240926,153100,72283460,6740,6740,6740,6740,0
20240926,153000,72283460,6740,6740,6740,6740,601
20240926,152900,68232720,6770,6770,6770,6770,0
20240926,152800,68232720,6770,6770,6770,6770,0
20240926,152700,68232720,6770,6770,6770,6770,0
20240926,152600,68232720,6770,6770,6770,6770,0
20240926,152500,68232720,6770,6770,6770,6770,0
20240926,152400,68232720,6770,6770,6770,6770,0
20240926,152300,68232720,6770,6770,6770,6770,0
20240926,152200,68232720,6770,6770,6770,6770,0
20240926,152100,68232720,6770,6770,6770,6770,0
20240926,152000,68232720,6770,6770,6770,6770,0
20240926,151900,68232720,6770,6770,6770,6770,0
20240926,151800,68232720,6770,6750,6770,6750,127
20240926,151700,67373680,6770,6770,6770,6760,198
20240926,151600,66034690,6740,6760,6770,6740,261
20240926,151500,64272080,6740,6740,6740,6740,500
20240926,151400,60902080,6760,6740,6760,6700,3971
20240926,151300,34277330,6800,6800,6800,6800,0
20240926,151200,34277330,6800,6800,6800,6800,0
20240926,151100,34277330,6800,6800,6800,6800,0
20240926,151000,34277330,6800,6740,6800,6740,4
20240926,150900,34250310,6800,6790,6800,6790,31
20240926,150800,34039810,6730,6750,6750,6730,100
20240926,150700,33365810,6820,6820,6820,6820,0
20240926,150600,33365810,6820,6820,6820,6820,0
20240926,150500,33365810,6820,6820,6820,6820,0
20240926,150400,33365810,6820,6820,6820,6820,0
20240926,150300,33365810,6820,6820,6820,6820,0
20240926,150200,33365810,6820,6820,6820,6820,0
20240926,150100,33365810,6820,6820,6820,6820,0
20240926,150000,33365810,6820,6820,6820,6820,0
20240926,145900,33365810,6820,6820,6820,6820,0
20240926,145800,33365810,6820,6820,6820,6820,0
20240926,145700,33365810,6820,6820,6820,6820,0
20240926,145600,33365810,6820,6820,6820,6820,0
20240926,145500,33365810,6820,6820,6820,6820,0
20240926,145400,33365810,6820,6810,6820,6810,9
20240926,145300,33304500,6830,6830,6830,6830,0
20240926,145200,33304500,6830,6830,6830,6830,0
20240926,145100,33304500,6830,6760,6830,6750,401
20240926,145000,30597290,6840,6840,6840,6840,0
20240926,144900,30597290,6840,6840,6840,6840,0
20240926,144800,30597290,6840,6810,6840,6810,100
20240926,144700,29915510,6810,6810,6810,6810,1
20240926,144600,29908700,6810,6770,6810,6770,12
20240926,144500,29827420,6750,6800,6800,6750,1500
20240926,144400,19694660,6840,6840,6840,6840,0
20240926,144300,19694660,6840,6840,6840,6840,0
20240926,144200,19694660,6840,6840,6840,6840,3
20240926,144100,19674140,6840,6840,6840,6840,0
20240926,144000,19674140,6840,6840,6840,6840,0
20240926,143900,19674140,6840,6840,6840,6840,0
20240926,143800,19674140,6840,6840,6840,6840,0
20240926,143700,19674140,6840,6840,6840,6840,0
20240926,143600,19674140,6840,6840,6840,6840,0
20240926,143500,19674140,6840,6840,6840,6840,20
20240926,143400,19537340,6840,6840,6840,6840,0
20240926,143300,19537340,6840,6840,6840,6840,0
20240926,143200,19537340,6840,6840,6840,6840,0
20240926,143100,19537340,6840,6830,6840,6830,10
20240926,143000,19469030,6830,6830,6830,6830,0
20240926,142900,19469030,6830,6830,6830,6830,0
20240926,142800,19469030,6830,6830,6830,6830,0
20240926,142700,19469030,6830,6830,6830,6830,0
20240926,142600,19469030,6830,6830,6830,6830,0
20240926,142500,19469030,6830,6830,6830,6830,0
20240926,142400,19469030,6830,6830,6830,6830,0
20240926,142300,19469030,6830,6830,6830,6830,0
20240926,142200,19469030,6830,6830,6830,6830,0
20240926,142100,19469030,6830,6830,6830,6830,0
20240926,142000,19469030,6830,6830,6830,6830,0
20240926,141900,19469030,6830,6830,6830,6830,0
20240926,141800,19469030,6830,6830,6830,6830,0
20240926,141700,19469030,6830,6830,6830,6830,0
20240926,141600,19469030,6830,6830,6830,6830,1
20240926,141500,19462200,6780,6780,6780,6780,0
20240926,141400,19462200,6780,6780,6780,6780,1
20240926,141300,19455420,6780,6780,6780,6780,21
20240926,141200,19313040,6790,6790,6790,6790,19
20240926,141100,19184030,6850,6850,6850,6850,0
20240926,141000,19184030,6850,6850,6850,6850,0
20240926,140900,19184030,6850,6850,6850,6850,0
20240926,140800,19184030,6850,6850,6850,6850,0
20240926,140700,19184030,6850,6850,6850,6850,0
20240926,140600,19184030,6850,6850,6850,6850,0
20240926,140500,19184030,6850,6850,6850,6850,0
20240926,140400,19184030,6850,6850,6850,6850,0
20240926,140300,19184030,6850,6850,6850,6850,0
20240926,140200,19184030,6850,6850,6850,6850,0
20240926,140100,19184030,6850,6850,6850,6850,0
20240926,140000,19184030,6850,6850,6850,6850,0
20240926,135900,19184030,6850,6850,6850,6850,0
20240926,135800,19184030,6850,6850,6850,6850,0
20240926,135700,19184030,6850,6850,6850,6850,1
20240926,135600,19177180,6800,6800,6800,6800,0
20240926,135500,19177180,6800,6800,6800,6800,0
20240926,135400,19177180,6800,6800,6800,6800,0
20240926,135300,19177180,6800,6800,6800,6800,0
20240926,135200,19177180,6800,6800,6800,6800,130
20240926,135100,18293180,6790,6850,6850,6790,83
20240926,135000,17725290,6850,6850,6850,6850,2
20240926,134900,17711590,6760,6760,6760,6760,0
20240926,134800,17711590,6760,6760,6760,6760,0
20240926,134700,17711590,6760,6760,6760,6760,0
20240926,134600,17711590,6760,6760,6760,6760,0
20240926,134500,17711590,6760,6760,6760,6760,0
20240926,134400,17711590,6760,6760,6760,6760,15
20240926,134300,17610190,6790,6790,6790,6790,0
20240926,134200,17610190,6790,6790,6790,6790,0
20240926,134100,17610190,6790,6790,6790,6790,24
20240926,134000,17447230,6800,6800,6800,6800,0
20240926,133900,17447230,6800,6800,6800,6800,0
20240926,133800,17447230,6800,6800,6800,6800,0
20240926,133700,17447230,6800,6800,6800,6800,0
20240926,133600,17447230,6800,6800,6800,6800,36
20240926,133500,17202430,6810,6810,6810,6810,4
20240926,133400,17175190,6850,6850,6850,6850,0
20240926,133300,17175190,6850,6850,6850,6850,0
20240926,133200,17175190,6850,6850,6850,6850,0
20240926,133100,17175190,6850,6850,6850,6850,0
20240926,133000,17175190,6850,6850,6850,6850,0
20240926,132900,17175190,6850,6850,6850,6850,0
20240926,132800,17175190,6850,6850,6850,6850,0
20240926,132700,17175190,6850,6850,6850,6850,0
20240926,132600,17175190,6850,6850,6850,6850,0
20240926,132500,17175190,6850,6850,6850,6850,0
20240926,132400,17175190,6850,6850,6850,6850,0
20240926,132300,17175190,6850,6850,6850,6850,0
20240926,132200,17175190,6850,6850,6850,6850,0
20240926,132100,17175190,6850,6850,6850,6850,0
20240926,132000,17175190,6850,6850,6850,6850,5
20240926,131900,17140940,6860,6860,6860,6860,0
20240926,131800,17140940,6860,6860,6860,6860,0
20240926,131700,17140940,6860,6860,6860,6860,0
20240926,131600,17140940,6860,6860,6860,6860,0
20240926,131500,17140940,6860,6860,6860,6860,0
20240926,131400,17140940,6860,6860,6860,6860,0
20240926,131300,17140940,6860,6860,6860,6860,0
20240926,131200,17140940,6860,6860,6860,6860,0
20240926,131100,17140940,6860,6860,6860,6860,1
20240926,131000,17134080,6880,6880,6880,6880,0
20240926,130900,17134080,6880,6880,6880,6880,0
20240926,130800,17134080,6880,6880,6880,6880,0
20240926,130700,17134080,6880,6880,6880,6880,0
20240926,130600,17134080,6880,6880,6880,6880,0
20240926,130500,17134080,6880,6880,6880,6880,0
20240926,130400,17134080,6880,6880,6880,6880,0
20240926,130300,17134080,6880,6880,6880,6880,0
20240926,130200,17134080,6880,6880,6880,6880,0
20240926,130100,17134080,6880,6880,6880,6880,0
20240926,130000,17134080,6880,6880,6880,6880,0
20240926,125900,17134080,6880,6880,6880,6880,0
20240926,125800,17134080,6880,6880,6880,6880,0
20240926,125700,17134080,6880,6880,6880,6880,0
20240926,125600,17134080,6880,6880,6880,6880,0
20240926,125500,17134080,6880,6880,6880,6880,0
20240926,125400,17134080,6880,6880,6880,6880,0
20240926,125300,17134080,6880,6880,6880,6880,0
20240926,125200,17134080,6880,6880,6880,6880,0
20240926,125100,17134080,6880,6880,6880,6880,0
20240926,125000,17134080,6880,6880,6880,6880,0
20240926,124900,17134080,6880,6880,6880,6880,0
20240926,124800,17134080,6880,6880,6880,6880,0
20240926,124700,17134080,6880,6880,6880,6880,0
20240926,124600,17134080,6880,6880,6880,6880,0
20240926,124500,17134080,6880,6880,6880,6880,0
20240926,124400,17134080,6880,6880,6880,6880,0
20240926,124300,17134080,6880,6880,6880,6880,0
20240926,124200,17134080,6880,6880,6880,6880,0
20240926,124100,17134080,6880,6880,6880,6880,0
20240926,124000,17134080,6880,6880,6880,6880,0
20240926,123900,17134080,6880,6880,6880,6880,0
20240926,123800,17134080,6880,6880,6880,6880,0
20240926,123700,17134080,6880,6880,6880,6880,0
20240926,123600,17134080,6880,6880,6880,6880,0
20240926,123500,17134080,6880,6880,6880,6880,0
20240926,123400,17134080,6880,6880,6880,6880,0
20240926,123300,17134080,6880,6880,6880,6880,0
20240926,123200,17134080,6880,6880,6880,6880,0
20240926,123100,17134080,6880,6880,6880,6880,0
20240926,123000,17134080,6880,6880,6880,6880,0
20240926,122900,17134080,6880,6880,6880,6880,0
20240926,122800,17134080,6880,6880,6880,6880,0
20240926,122700,17134080,6880,6880,6880,6880,0
20240926,122600,17134080,6880,6880,6880,6880,0
20240926,122500,17134080,6880,6880,6880,6880,0
20240926,122400,17134080,6880,6880,6880,6880,0
20240926,122300,17134080,6880,6880,6880,6880,0
20240926,122200,17134080,6880,6880,6880,6880,0
20240926,122100,17134080,6880,6880,6880,6880,2
20240926,122000,17120320,6890,6890,6890,6890,0
20240926,121900,17120320,6890,6890,6890,6890,0
20240926,121800,17120320,6890,6890,6890,6890,0
20240926,121700,17120320,6890,6890,6890,6890,0
20240926,121600,17120320,6890,6890,6890,6890,0
20240926,121500,17120320,6890,6890,6890,6890,0
20240926,121400,17120320,6890,6890,6890,6890,0
20240926,121300,17120320,6890,6890,6890,6890,0
20240926,121200,17120320,6890,6890,6890,6890,0
20240926,121100,17120320,6890,6890,6890,6890,0
20240926,121000,17120320,6890,6890,6890,6890,0
20240926,120900,17120320,6890,6890,6890,6890,0
20240926,120800,17120320,6890,6890,6890,6890,0
20240926,120700,17120320,6890,6890,6890,6890,0
20240926,120600,17120320,6890,6890,6890,6890,0
20240926,120500,17120320,6890,6890,6890,6890,0
20240926,120400,17120320,6890,6890,6890,6890,0
20240926,120300,17120320,6890,6890,6890,6890,0
20240926,120200,17120320,6890,6890,6890,6890,0
20240926,120100,17120320,6890,6890,6890,6890,0
20240926,120000,17120320,6890,6890,6890,6890,0
20240926,115900,17120320,6890,6890,6890,6890,0
20240926,115800,17120320,6890,6890,6890,6890,0
20240926,115700,17120320,6890,6890,6890,6890,0
20240926,115600,17120320,6890,6890,6890,6890,0
20240926,115500,17120320,6890,6890,6890,6890,0
20240926,115400,17120320,6890,6890,6890,6890,0
20240926,115300,17120320,6890,6890,6890,6890,0
20240926,115200,17120320,6890,6890,6890,6890,0
20240926,115100,17120320,6890,6890,6890,6890,0
20240926,115000,17120320,6890,6890,6890,6890,0
20240926,114900,17120320,6890,6890,6890,6890,0
20240926,114800,17120320,6890,6890,6890,6890,0
20240926,114700,17120320,6890,6890,6890,6890,0
20240926,114600,17120320,6890,6880,6890,6880,7
20240926,114500,17072150,6880,6880,6880,6880,0
20240926,114400,17072150,6880,6880,6880,6880,0
20240926,114300,17072150,6880,6880,6880,6880,0
20240926,114200,17072150,6880,6880,6880,6880,0
20240926,114100,17072150,6880,6880,6880,6880,0
20240926,114000,17072150,6880,6880,6880,6880,0
20240926,113900,17072150,6880,6880,6880,6880,0
20240926,113800,17072150,6880,6880,6880,6880,0
20240926,113700,17072150,6880,6880,6880,6880,0
20240926,113600,17072150,6880,6880,6880,6880,0
20240926,113500,17072150,6880,6880,6880,6880,0
20240926,113400,17072150,6880,6880,6880,6880,0
20240926,113300,17072150,6880,6880,6880,6880,0
20240926,113200,17072150,6880,6880,6880,6880,1
20240926,113100,17065270,6890,6890,6890,6890,0
20240926,113000,17065270,6890,6890,6890,6890,0
20240926,112900,17065270,6890,6890,6890,6890,0
20240926,112800,17065270,6890,6890,6890,6890,0
20240926,112700,17065270,6890,6890,6890,6890,29
20240926,112600,16865460,6890,6890,6890,6890,29
20240926,112500,16665650,6890,6880,6890,6880,29
20240926,112400,16465900,6890,6890,6890,6890,0
20240926,112300,16465900,6890,6890,6890,6890,0
20240926,112200,16465900,6890,6890,6890,6890,0
20240926,112100,16465900,6890,6890,6890,6890,0
20240926,112000,16465900,6890,6890,6890,6890,0
20240926,111900,16465900,6890,6890,6890,6890,0
20240926,111800,16465900,6890,6890,6890,6890,0
20240926,111700,16465900,6890,6890,6890,6890,0
20240926,111600,16465900,6890,6890,6890,6890,0
20240926,111500,16465900,6890,6890,6890,6890,0
20240926,111400,16465900,6890,6890,6890,6890,0
20240926,111300,16465900,6890,6890,6890,6890,0
20240926,111200,16465900,6890,6890,6890,6890,0
20240926,111100,16465900,6890,6890,6890,6890,1
20240926,111000,16459010,6910,6910,6910,6910,0
20240926,110900,16459010,6910,6910,6910,6910,0
20240926,110800,16459010,6910,6910,6910,6910,0
20240926,110700,16459010,6910,6910,6910,6910,0
20240926,110600,16459010,6910,6910,6910,6910,0
20240926,110500,16459010,6910,6910,6910,6910,0
20240926,110400,16459010,6910,6910,6910,6910,0
20240926,110300,16459010,6910,6910,6910,6910,0
20240926,110200,16459010,6910,6910,6910,6910,0
20240926,110100,16459010,6910,6910,6910,6910,0
20240926,110000,16459010,6910,6910,6910,6910,0
20240926,105900,16459010,6910,6910,6910,6910,0
20240926,105800,16459010,6910,6910,6910,6910,0
20240926,105700,16459010,6910,6910,6910,6910,0
20240926,105600,16459010,6910,6910,6910,6910,0
20240926,105500,16459010,6910,6910,6910,6910,0
20240926,105400,16459010,6910,6910,6910,6910,0
20240926,105300,16459010,6910,6910,6910,6910,0
20240926,105200,16459010,6910,6910,6910,6910,0
20240926,105100,16459010,6910,6910,6910,6910,0
20240926,105000,16459010,6910,6910,6910,6910,0
20240926,104900,16459010,6910,6910,6910,6910,0
20240926,104800,16459010,6910,6910,6910,6910,0
20240926,104700,16459010,6910,6910,6910,6910,0
20240926,104600,16459010,6910,6910,6910,6910,0
20240926,104500,16459010,6910,6910,6910,6910,0
20240926,104400,16459010,6910,6910,6910,6910,0
20240926,104300,16459010,6910,6910,6910,6910,0
20240926,104200,16459010,6910,6910,6910,6910,0
20240926,104100,16459010,6910,6910,6910,6910,0
20240926,104000,16459010,6910,6820,6910,6820,86
20240926,103900,15871810,6820,6800,6820,6800,27
20240926,103800,15688190,6760,6760,6760,6760,0
20240926,103700,15688190,6760,6780,6780,6760,100
20240926,103600,15011780,6820,6820,6820,6820,0
20240926,103500,15011780,6820,6820,6820,6820,0
20240926,103400,15011780,6820,6820,6820,6820,0
20240926,103300,15011780,6820,6820,6820,6820,0
20240926,103200,15011780,6820,6820,6820,6820,0
20240926,103100,15011780,6820,6820,6820,6820,3
20240926,103000,14991320,6820,6820,6820,6820,0
20240926,102900,14991320,6820,6820,6820,6820,0
20240926,102800,14991320,6820,6820,6820,6820,0
20240926,102700,14991320,6820,6820,6820,6820,0
20240926,102600,14991320,6820,6820,6820,6820,0
20240926,102500,14991320,6820,6820,6820,6820,0
20240926,102400,14991320,6820,6820,6820,6820,0
20240926,102300,14991320,6820,6820,6820,6820,0
20240926,102200,14991320,6820,6810,6820,6810,6
20240926,102100,14950450,6750,6770,6770,6750,713
20240926,102000,10131130,6840,6840,6840,6840,0
20240926,101900,10131130,6840,6840,6840,6840,0
20240926,101800,10131130,6840,6840,6840,6840,0
20240926,101700,10131130,6840,6840,6840,6840,0
20240926,101600,10131130,6840,6840,6840,6840,0
20240926,101500,10131130,6840,6840,6840,6840,0
20240926,101400,10131130,6840,6840,6840,6840,0
20240926,101300,10131130,6840,6840,6840,6840,0
20240926,101200,10131130,6840,6840,6840,6840,3
20240926,101100,10110610,6850,6850,6850,6850,0
20240926,101000,10110610,6850,6850,6850,6850,0
20240926,100900,10110610,6850,6850,6850,6850,0
20240926,100800,10110610,6850,6850,6850,6850,0
20240926,100700,10110610,6850,6850,6850,6850,0
20240926,100600,10110610,6850,6850,6850,6850,0
20240926,100500,10110610,6850,6850,6850,6850,0
20240926,100400,10110610,6850,6850,6850,6850,0
20240926,100300,10110610,6850,6850,6850,6850,0
20240926,100200,10110610,6850,6850,6850,6850,1
20240926,100100,10103760,6860,6860,6860,6860,0
20240926,100000,10103760,6860,6810,6890,6770,54
20240926,095900,9736170,6810,6810,6810,6810,1
20240926,095800,9729360,6760,6760,6760,6760,0
20240926,095700,9729360,6760,6790,6790,6760,252
20240926,095600,8025290,6800,6800,6800,6800,0
20240926,095500,8025290,6800,6800,6800,6800,0
20240926,095400,8025290,6800,6800,6800,6800,0
20240926,095300,8025290,6800,6800,6800,6800,0
20240926,095200,8025290,6800,6810,6810,6800,24
20240926,095100,7861880,6900,6900,6900,6900,0
20240926,095000,7861880,6900,6900,6900,6900,0
20240926,094900,7861880,6900,6900,6900,6900,0
20240926,094800,7861880,6900,6900,6900,6900,0
20240926,094700,7861880,6900,6900,6900,6900,0
20240926,094600,7861880,6900,6900,6900,6900,0
20240926,094500,7861880,6900,6900,6900,6900,0
20240926,094400,7861880,6900,6900,6900,6900,0
20240926,094300,7861880,6900,6900,6900,6900,0
20240926,094200,7861880,6900,6900,6900,6900,0
20240926,094100,7861880,6900,6900,6900,6900,0
20240926,094000,7861880,6900,6900,6900,6900,3
20240926,093900,7841180,6910,6910,6910,6910,0
20240926,093800,7841180,6910,6910,6910,6910,0
20240926,093700,7841180,6910,6910,6910,6910,0
20240926,093600,7841180,6910,6910,6910,6910,0
20240926,093500,7841180,6910,6910,6910,6910,0
20240926,093400,7841180,6910,6910,6910,6910,0
20240926,093300,7841180,6910,6910,6910,6910,0
20240926,093200,7841180,6910,6910,6910,6910,0
20240926,093100,7841180,6910,6910,6910,6910,0
20240926,093000,7841180,6910,6900,6910,6900,7
20240926,092900,7792820,6910,6910,6910,6910,0
20240926,092800,7792820,6910,6910,6910,6910,0
20240926,092700,7792820,6910,6910,6910,6910,0
20240926,092600,7792820,6910,6890,6910,6890,5
20240926,092500,7758330,6940,6940,6940,6940,0
20240926,092400,7758330,6940,6940,6940,6940,0
20240926,092300,7758330,6940,6940,6940,6940,0
20240926,092200,7758330,6940,6940,6940,6940,0
20240926,092100,7758330,6940,6940,6940,6940,0
20240926,092000,7758330,6940,6940,6940,6940,0
20240926,091900,7758330,6940,6940,6940,6940,0
20240926,091800,7758330,6940,6940,6940,6940,0
20240926,091700,7758330,6940,6940,6940,6940,0
20240926,091600,7758330,6940,6940,6940,6940,0
20240926,091500,7758330,6940,6940,6940,6940,0
20240926,091400,7758330,6940,6890,6940,6890,51
20240926,091300,7406660,6900,6900,6900,6900,0
20240926,091200,7406660,6900,6900,6900,6900,0
20240926,091100,7406660,6900,6900,6900,6900,0
20240926,091000,7406660,6900,6900,6900,6900,0
20240926,090900,7406660,6900,6900,6900,6900,1
20240926,090800,7399760,6820,6820,6820,6820,24
20240926,090700,7236080,6940,6940,6940,6940,0
20240926,090600,7236080,6940,6940,6940,6940,0
20240926,090500,7236080,6940,6940,6940,6940,0
20240926,090400,7236080,6940,6940,6940,6940,1
20240926,090300,7229140,6950,6950,6950,6950,2
20240926,090200,7215240,6960,6960,6960,6960,0
20240926,090100,7215240,6960,6830,6960,6830,102
20240926,090000,6513830,6830,6750,6830,6750,965