KissMeData/001260/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,183300,30936880,6400,6400,6400,6400,276
20240912,183200,30936880,6400,6400,6400,6400,0
20240912,183100,30936880,6400,6400,6400,6400,0
20240912,183000,30936880,6400,6400,6400,6400,0
20240912,182900,30936880,6400,6400,6400,6400,0
20240912,182800,30936880,6400,6400,6400,6400,0
20240912,182700,30936880,6400,6400,6400,6400,0
20240912,182600,30936880,6400,6400,6400,6400,0
20240912,182500,30936880,6400,6400,6400,6400,0
20240912,182400,30936880,6400,6400,6400,6400,0
20240912,182300,30936880,6400,6400,6400,6400,0
20240912,182200,30936880,6400,6400,6400,6400,0
20240912,182100,30936880,6400,6400,6400,6400,0
20240912,182000,30936880,6400,6400,6400,6400,0
20240912,181900,30936880,6400,6400,6400,6400,0
20240912,181800,30936880,6400,6400,6400,6400,0
20240912,181700,30936880,6400,6400,6400,6400,0
20240912,181600,30936880,6400,6400,6400,6400,0
20240912,181500,30936880,6400,6400,6400,6400,0
20240912,181400,30936880,6400,6400,6400,6400,0
20240912,181300,30936880,6400,6400,6400,6400,0
20240912,181200,30936880,6400,6400,6400,6400,0
20240912,181100,30936880,6400,6400,6400,6400,0
20240912,181000,30936880,6400,6400,6400,6400,0
20240912,180900,30936880,6400,6400,6400,6400,0
20240912,180800,30936880,6400,6400,6400,6400,0
20240912,180700,30936880,6400,6400,6400,6400,0
20240912,180600,30936880,6400,6400,6400,6400,0
20240912,180500,30936880,6400,6400,6400,6400,0
20240912,180400,30936880,6400,6400,6400,6400,0
20240912,180300,30936880,6400,6400,6400,6400,276
20240912,180200,30936880,6400,6400,6400,6400,0
20240912,180100,30936880,6400,6400,6400,6400,0
20240912,180000,30936880,6400,6400,6400,6400,0
20240912,175900,30936880,6400,6400,6400,6400,0
20240912,175800,30936880,6400,6400,6400,6400,0
20240912,175700,30936880,6400,6400,6400,6400,0
20240912,175600,30936880,6400,6400,6400,6400,0
20240912,175500,30936880,6400,6400,6400,6400,0
20240912,175400,30936880,6400,6400,6400,6400,0
20240912,175300,30936880,6400,6400,6400,6400,0
20240912,175200,30936880,6400,6400,6400,6400,0
20240912,175100,30936880,6400,6400,6400,6400,0
20240912,175000,30936880,6400,6400,6400,6400,0
20240912,174900,30936880,6400,6400,6400,6400,0
20240912,174800,30936880,6400,6400,6400,6400,0
20240912,174700,30936880,6400,6400,6400,6400,0
20240912,174600,30936880,6400,6400,6400,6400,0
20240912,174500,30936880,6400,6400,6400,6400,0
20240912,174400,30936880,6400,6400,6400,6400,0
20240912,174300,30936880,6400,6400,6400,6400,0
20240912,174200,30936880,6400,6400,6400,6400,0
20240912,174100,30936880,6400,6400,6400,6400,0
20240912,174000,30936880,6400,6400,6400,6400,0
20240912,173900,30936880,6400,6400,6400,6400,0
20240912,173800,30936880,6400,6400,6400,6400,0
20240912,173700,30936880,6400,6400,6400,6400,0
20240912,173600,30936880,6400,6400,6400,6400,0
20240912,173500,30936880,6400,6400,6400,6400,0
20240912,173400,30936880,6400,6400,6400,6400,0
20240912,173300,30936880,6400,6400,6400,6400,276
20240912,173200,30936880,6400,6400,6400,6400,0
20240912,173100,30936880,6400,6400,6400,6400,0
20240912,173000,30936880,6400,6400,6400,6400,0
20240912,172900,30936880,6400,6400,6400,6400,0
20240912,172800,30936880,6400,6400,6400,6400,0
20240912,172700,30936880,6400,6400,6400,6400,0
20240912,172600,30936880,6400,6400,6400,6400,0
20240912,172500,30936880,6400,6400,6400,6400,0
20240912,172400,30936880,6400,6400,6400,6400,0
20240912,172300,30936880,6400,6400,6400,6400,0
20240912,172200,30936880,6400,6400,6400,6400,0
20240912,172100,30936880,6400,6400,6400,6400,0
20240912,172000,30936880,6400,6400,6400,6400,0
20240912,171900,30936880,6400,6400,6400,6400,0
20240912,171800,30936880,6400,6400,6400,6400,0
20240912,171700,30936880,6400,6400,6400,6400,0
20240912,171600,30936880,6400,6400,6400,6400,0
20240912,171500,30936880,6400,6400,6400,6400,0
20240912,171400,30936880,6400,6400,6400,6400,0
20240912,171300,30936880,6400,6400,6400,6400,0
20240912,171200,30936880,6400,6400,6400,6400,0
20240912,171100,30936880,6400,6400,6400,6400,0
20240912,171000,30936880,6400,6400,6400,6400,0
20240912,170900,30936880,6400,6400,6400,6400,0
20240912,170800,30936880,6400,6400,6400,6400,0
20240912,170700,30936880,6400,6400,6400,6400,0
20240912,170600,30936880,6400,6400,6400,6400,0
20240912,170500,30936880,6400,6400,6400,6400,0
20240912,170400,30936880,6400,6400,6400,6400,0
20240912,170300,30936880,6400,6400,6400,6400,276
20240912,170200,30936880,6400,6400,6400,6400,0
20240912,170100,30936880,6400,6400,6400,6400,0
20240912,170000,30936880,6400,6400,6400,6400,0
20240912,165900,30936880,6400,6400,6400,6400,0
20240912,165800,30936880,6400,6400,6400,6400,0
20240912,165700,30936880,6400,6400,6400,6400,0
20240912,165600,30936880,6400,6400,6400,6400,0
20240912,165500,30936880,6400,6400,6400,6400,0
20240912,165400,30936880,6400,6400,6400,6400,0
20240912,165300,30936880,6400,6400,6400,6400,0
20240912,165200,30936880,6400,6400,6400,6400,0
20240912,165100,30936880,6400,6400,6400,6400,0
20240912,165000,30936880,6400,6400,6400,6400,0
20240912,164900,30936880,6400,6400,6400,6400,0
20240912,164800,30936880,6400,6400,6400,6400,0
20240912,164700,30936880,6400,6400,6400,6400,0
20240912,164600,30936880,6400,6400,6400,6400,0
20240912,164500,30936880,6400,6400,6400,6400,0
20240912,164400,30936880,6400,6400,6400,6400,0
20240912,164300,30936880,6400,6400,6400,6400,0
20240912,164200,30936880,6400,6400,6400,6400,0
20240912,164100,30936880,6400,6400,6400,6400,0
20240912,164000,30936880,6400,6400,6400,6400,0
20240912,163900,30936880,6400,6400,6400,6400,0
20240912,163800,30936880,6400,6400,6400,6400,0
20240912,163700,30936880,6400,6400,6400,6400,0
20240912,163600,30936880,6400,6400,6400,6400,0
20240912,163500,30936880,6400,6400,6400,6400,0
20240912,163400,30936880,6400,6400,6400,6400,0
20240912,163300,30936880,6400,6400,6400,6400,276
20240912,163200,30936880,6400,6400,6400,6400,0
20240912,163100,30936880,6400,6400,6400,6400,0
20240912,163000,30936880,6400,6400,6400,6400,0
20240912,162900,30936880,6400,6400,6400,6400,0
20240912,162800,30936880,6400,6400,6400,6400,0
20240912,162700,30936880,6400,6400,6400,6400,0
20240912,162600,30936880,6400,6400,6400,6400,0
20240912,162500,30936880,6400,6400,6400,6400,0
20240912,162400,30936880,6400,6400,6400,6400,0
20240912,162300,30936880,6400,6400,6400,6400,0
20240912,162200,30936880,6400,6400,6400,6400,0
20240912,162100,30936880,6400,6400,6400,6400,0
20240912,162000,30936880,6400,6400,6400,6400,0
20240912,161900,30936880,6400,6400,6400,6400,0
20240912,161800,30936880,6400,6400,6400,6400,0
20240912,161700,30936880,6400,6400,6400,6400,0
20240912,161600,30936880,6400,6400,6400,6400,0
20240912,161500,30936880,6400,6400,6400,6400,0
20240912,161400,30936880,6400,6400,6400,6400,0
20240912,161300,30936880,6400,6400,6400,6400,0
20240912,161200,30936880,6400,6400,6400,6400,0
20240912,161100,30936880,6400,6400,6400,6400,0
20240912,161000,30936880,6400,6400,6400,6400,0
20240912,160900,30936880,6400,6400,6400,6400,0
20240912,160800,30936880,6400,6400,6400,6400,0
20240912,160700,30936880,6400,6400,6400,6400,0
20240912,160600,30936880,6400,6400,6400,6400,0
20240912,160500,30936880,6400,6400,6400,6400,0
20240912,160400,30936880,6400,6400,6400,6400,0
20240912,160300,30936880,6400,6400,6400,6400,276
20240912,160200,30936880,6400,6400,6400,6400,0
20240912,160100,30936880,6400,6400,6400,6400,0
20240912,160000,30936880,6400,6400,6400,6400,0
20240912,155900,30936880,6400,6400,6400,6400,0
20240912,155800,30936880,6400,6400,6400,6400,0
20240912,155700,30936880,6400,6400,6400,6400,0
20240912,155600,30936880,6400,6400,6400,6400,0
20240912,155500,30936880,6400,6400,6400,6400,0
20240912,155400,30936880,6400,6400,6400,6400,0
20240912,155300,30936880,6400,6400,6400,6400,0
20240912,155200,30936880,6400,6400,6400,6400,0
20240912,155100,30936880,6400,6400,6400,6400,0
20240912,155000,30936880,6400,6400,6400,6400,0
20240912,154900,30936880,6400,6400,6400,6400,0
20240912,154800,30936880,6400,6400,6400,6400,0
20240912,154700,30936880,6400,6400,6400,6400,0
20240912,154600,30936880,6400,6400,6400,6400,0
20240912,154500,30936880,6400,6400,6400,6400,0
20240912,154400,30936880,6400,6400,6400,6400,0
20240912,154300,30936880,6400,6400,6400,6400,0
20240912,154200,30936880,6400,6400,6400,6400,0
20240912,154100,30936880,6400,6400,6400,6400,0
20240912,154000,30936880,6400,6400,6400,6400,0
20240912,153900,30936880,6400,6400,6400,6400,0
20240912,153800,30936880,6400,6400,6400,6400,0
20240912,153700,30936880,6400,6400,6400,6400,0
20240912,153600,30936880,6400,6400,6400,6400,0
20240912,153500,30936880,6400,6400,6400,6400,0
20240912,153400,30936880,6400,6400,6400,6400,0
20240912,153300,30936880,6400,6400,6400,6400,276
20240912,153200,30936880,6400,6400,6400,6400,0
20240912,153100,30936880,6400,6400,6400,6400,0
20240912,153000,30936880,6400,6400,6400,6400,276
20240912,152900,29170480,6430,6430,6430,6430,0
20240912,152800,29170480,6430,6430,6430,6430,0
20240912,152700,29170480,6430,6430,6430,6430,0
20240912,152600,29170480,6430,6430,6430,6430,0
20240912,152500,29170480,6430,6430,6430,6430,0
20240912,152400,29170480,6430,6430,6430,6430,0
20240912,152300,29170480,6430,6430,6430,6430,0
20240912,152200,29170480,6430,6430,6430,6430,0
20240912,152100,29170480,6430,6430,6430,6430,0
20240912,152000,29170480,6430,6430,6430,6430,0
20240912,151900,29170480,6430,6410,6430,6410,11
20240912,151800,29099950,6430,6430,6430,6430,1
20240912,151700,29093520,6400,6400,6400,6400,0
20240912,151600,29093520,6400,6400,6400,6400,0
20240912,151500,29093520,6400,6400,6400,6400,0
20240912,151400,29093520,6400,6400,6400,6400,0
20240912,151300,29093520,6400,6400,6400,6400,0
20240912,151200,29093520,6400,6400,6400,6400,0
20240912,151100,29093520,6400,6400,6400,6400,0
20240912,151000,29093520,6400,6400,6400,6400,0
20240912,150900,29093520,6400,6400,6400,6400,2
20240912,150800,29080720,6430,6430,6430,6430,0
20240912,150700,29080720,6430,6430,6430,6430,0
20240912,150600,29080720,6430,6420,6430,6420,10
20240912,150500,29016430,6410,6410,6410,6410,0
20240912,150400,29016430,6410,6410,6410,6410,0
20240912,150300,29016430,6410,6410,6410,6410,0
20240912,150200,29016430,6410,6410,6410,6410,0
20240912,150100,29016430,6410,6410,6410,6410,0
20240912,150000,29016430,6410,6410,6410,6410,0
20240912,145900,29016430,6410,6410,6410,6410,0
20240912,145800,29016430,6410,6410,6410,6410,0
20240912,145700,29016430,6410,6410,6410,6410,53
20240912,145600,28676700,6410,6410,6410,6410,12
20240912,145500,28599780,6410,6410,6410,6410,0
20240912,145400,28599780,6410,6410,6410,6410,0
20240912,145300,28599780,6410,6410,6410,6410,0
20240912,145200,28599780,6410,6410,6410,6410,0
20240912,145100,28599780,6410,6410,6410,6410,100
20240912,145000,27958780,6430,6430,6430,6430,0
20240912,144900,27958780,6430,6430,6430,6430,0
20240912,144800,27958780,6430,6430,6430,6430,0
20240912,144700,27958780,6430,6430,6430,6430,0
20240912,144600,27958780,6430,6430,6430,6430,0
20240912,144500,27958780,6430,6430,6430,6430,0
20240912,144400,27958780,6430,6430,6430,6430,0
20240912,144300,27958780,6430,6430,6430,6430,0
20240912,144200,27958780,6430,6430,6430,6430,0
20240912,144100,27958780,6430,6430,6430,6430,0
20240912,144000,27958780,6430,6430,6430,6430,0
20240912,143900,27958780,6430,6430,6430,6430,0
20240912,143800,27958780,6430,6430,6430,6430,0
20240912,143700,27958780,6430,6430,6430,6430,0
20240912,143600,27958780,6430,6430,6430,6430,0
20240912,143500,27958780,6430,6430,6430,6430,0
20240912,143400,27958780,6430,6430,6430,6430,0
20240912,143300,27958780,6430,6430,6430,6430,0
20240912,143200,27958780,6430,6430,6430,6430,0
20240912,143100,27958780,6430,6430,6430,6430,0
20240912,143000,27958780,6430,6430,6430,6430,0
20240912,142900,27958780,6430,6430,6430,6430,0
20240912,142800,27958780,6430,6430,6430,6430,0
20240912,142700,27958780,6430,6430,6430,6430,5
20240912,142600,27926630,6410,6410,6410,6410,0
20240912,142500,27926630,6410,6410,6410,6410,0
20240912,142400,27926630,6410,6410,6410,6410,0
20240912,142300,27926630,6410,6410,6410,6410,0
20240912,142200,27926630,6410,6410,6410,6410,0
20240912,142100,27926630,6410,6410,6410,6410,0
20240912,142000,27926630,6410,6410,6410,6410,0
20240912,141900,27926630,6410,6410,6410,6410,0
20240912,141800,27926630,6410,6410,6410,6410,0
20240912,141700,27926630,6410,6410,6410,6410,0
20240912,141600,27926630,6410,6410,6410,6410,0
20240912,141500,27926630,6410,6420,6420,6410,155
20240912,141400,26932530,6420,6420,6420,6420,0
20240912,141300,26932530,6420,6420,6420,6420,0
20240912,141200,26932530,6420,6420,6420,6420,0
20240912,141100,26932530,6420,6420,6420,6420,0
20240912,141000,26932530,6420,6420,6420,6420,0
20240912,140900,26932530,6420,6420,6420,6420,0
20240912,140800,26932530,6420,6420,6420,6420,0
20240912,140700,26932530,6420,6420,6420,6420,20
20240912,140600,26804130,6420,6420,6420,6420,0
20240912,140500,26804130,6420,6420,6420,6420,0
20240912,140400,26804130,6420,6420,6420,6420,0
20240912,140300,26804130,6420,6420,6420,6420,0
20240912,140200,26804130,6420,6420,6420,6420,0
20240912,140100,26804130,6420,6420,6420,6420,89
20240912,140000,26232750,6420,6420,6420,6420,0
20240912,135900,26232750,6420,6420,6420,6420,0
20240912,135800,26232750,6420,6420,6420,6420,0
20240912,135700,26232750,6420,6420,6420,6420,0
20240912,135600,26232750,6420,6420,6420,6420,0
20240912,135500,26232750,6420,6420,6420,6420,0
20240912,135400,26232750,6420,6420,6420,6420,0
20240912,135300,26232750,6420,6420,6420,6420,0
20240912,135200,26232750,6420,6420,6420,6420,0
20240912,135100,26232750,6420,6420,6420,6420,0
20240912,135000,26232750,6420,6420,6420,6420,0
20240912,134900,26232750,6420,6420,6420,6420,0
20240912,134800,26232750,6420,6420,6420,6420,0
20240912,134700,26232750,6420,6420,6420,6420,0
20240912,134600,26232750,6420,6420,6420,6420,0
20240912,134500,26232750,6420,6420,6420,6420,0
20240912,134400,26232750,6420,6420,6420,6420,0
20240912,134300,26232750,6420,6420,6420,6420,1
20240912,134200,26226330,6370,6370,6370,6370,40
20240912,134100,25971530,6420,6420,6420,6420,0
20240912,134000,25971530,6420,6420,6420,6420,0
20240912,133900,25971530,6420,6420,6420,6420,0
20240912,133800,25971530,6420,6420,6420,6420,0
20240912,133700,25971530,6420,6420,6420,6420,0
20240912,133600,25971530,6420,6420,6420,6420,0
20240912,133500,25971530,6420,6420,6420,6420,3
20240912,133400,25952270,6410,6410,6410,6410,0
20240912,133300,25952270,6410,6410,6410,6410,0
20240912,133200,25952270,6410,6410,6410,6410,0
20240912,133100,25952270,6410,6410,6410,6410,0
20240912,133000,25952270,6410,6410,6410,6410,0
20240912,132900,25952270,6410,6410,6410,6410,11
20240912,132800,25881760,6410,6410,6410,6410,14
20240912,132700,25792020,6410,6410,6410,6410,0
20240912,132600,25792020,6410,6410,6410,6410,0
20240912,132500,25792020,6410,6410,6410,6410,0
20240912,132400,25792020,6410,6410,6410,6410,0
20240912,132300,25792020,6410,6410,6410,6410,0
20240912,132200,25792020,6410,6410,6410,6410,1
20240912,132100,25785610,6350,6350,6350,6350,0
20240912,132000,25785610,6350,6410,6410,6350,1003
20240912,131900,19406310,6410,6410,6410,6410,0
20240912,131800,19406310,6410,6410,6410,6410,0
20240912,131700,19406310,6410,6410,6410,6410,0
20240912,131600,19406310,6410,6410,6410,6410,0
20240912,131500,19406310,6410,6410,6410,6410,20
20240912,131400,19278110,6430,6430,6430,6430,0
20240912,131300,19278110,6430,6430,6430,6430,0
20240912,131200,19278110,6430,6430,6430,6430,0
20240912,131100,19278110,6430,6430,6430,6430,20
20240912,131000,19149510,6430,6430,6430,6430,0
20240912,130900,19149510,6430,6430,6430,6430,0
20240912,130800,19149510,6430,6430,6430,6430,0
20240912,130700,19149510,6430,6430,6430,6430,0
20240912,130600,19149510,6430,6430,6430,6430,0
20240912,130500,19149510,6430,6430,6430,6430,0
20240912,130400,19149510,6430,6430,6430,6430,0
20240912,130300,19149510,6430,6430,6430,6430,0
20240912,130200,19149510,6430,6430,6430,6430,0
20240912,130100,19149510,6430,6430,6430,6430,0
20240912,130000,19149510,6430,6430,6430,6430,0
20240912,125900,19149510,6430,6430,6430,6430,0
20240912,125800,19149510,6430,6430,6430,6430,0
20240912,125700,19149510,6430,6430,6430,6430,0
20240912,125600,19149510,6430,6430,6430,6430,0
20240912,125500,19149510,6430,6430,6430,6430,6
20240912,125400,19110930,6440,6440,6440,6440,0
20240912,125300,19110930,6440,6440,6440,6440,0
20240912,125200,19110930,6440,6440,6440,6440,0
20240912,125100,19110930,6440,6440,6440,6440,0
20240912,125000,19110930,6440,6440,6440,6440,0
20240912,124900,19110930,6440,6440,6440,6440,0
20240912,124800,19110930,6440,6440,6440,6440,0
20240912,124700,19110930,6440,6440,6440,6440,0
20240912,124600,19110930,6440,6440,6440,6440,0
20240912,124500,19110930,6440,6440,6440,6440,0
20240912,124400,19110930,6440,6440,6440,6440,0
20240912,124300,19110930,6440,6440,6440,6440,0
20240912,124200,19110930,6440,6440,6440,6440,0
20240912,124100,19110930,6440,6440,6440,6440,0
20240912,124000,19110930,6440,6440,6440,6440,0
20240912,123900,19110930,6440,6440,6440,6440,0
20240912,123800,19110930,6440,6440,6440,6440,0
20240912,123700,19110930,6440,6440,6440,6440,0
20240912,123600,19110930,6440,6440,6440,6440,0
20240912,123500,19110930,6440,6440,6440,6440,0
20240912,123400,19110930,6440,6440,6440,6440,20
20240912,123300,18982130,6440,6440,6440,6440,0
20240912,123200,18982130,6440,6440,6440,6440,0
20240912,123100,18982130,6440,6440,6440,6440,0
20240912,123000,18982130,6440,6440,6440,6440,0
20240912,122900,18982130,6440,6440,6440,6440,0
20240912,122800,18982130,6440,6440,6440,6440,0
20240912,122700,18982130,6440,6440,6440,6440,0
20240912,122600,18982130,6440,6440,6440,6440,0
20240912,122500,18982130,6440,6440,6440,6440,0
20240912,122400,18982130,6440,6440,6440,6440,0
20240912,122300,18982130,6440,6440,6440,6440,0
20240912,122200,18982130,6440,6440,6440,6440,0
20240912,122100,18982130,6440,6440,6440,6440,0
20240912,122000,18982130,6440,6440,6440,6440,0
20240912,121900,18982130,6440,6440,6440,6440,0
20240912,121800,18982130,6440,6440,6440,6440,0
20240912,121700,18982130,6440,6440,6440,6440,0
20240912,121600,18982130,6440,6440,6440,6440,0
20240912,121500,18982130,6440,6440,6440,6440,0
20240912,121400,18982130,6440,6440,6440,6440,0
20240912,121300,18982130,6440,6440,6440,6440,0
20240912,121200,18982130,6440,6440,6440,6440,0
20240912,121100,18982130,6440,6440,6440,6440,0
20240912,121000,18982130,6440,6440,6440,6440,0
20240912,120900,18982130,6440,6440,6440,6440,0
20240912,120800,18982130,6440,6440,6440,6440,0
20240912,120700,18982130,6440,6440,6440,6440,0
20240912,120600,18982130,6440,6430,6440,6430,157
20240912,120500,17971520,6430,6430,6430,6430,0
20240912,120400,17971520,6430,6430,6430,6430,0
20240912,120300,17971520,6430,6430,6430,6430,0
20240912,120200,17971520,6430,6430,6430,6430,0
20240912,120100,17971520,6430,6430,6430,6430,0
20240912,120000,17971520,6430,6430,6430,6430,0
20240912,115900,17971520,6430,6430,6430,6430,0
20240912,115800,17971520,6430,6430,6430,6430,0
20240912,115700,17971520,6430,6430,6430,6430,0
20240912,115600,17971520,6430,6430,6430,6430,0
20240912,115500,17971520,6430,6380,6430,6380,16
20240912,115400,17869390,6430,6430,6430,6430,0
20240912,115300,17869390,6430,6430,6430,6430,0
20240912,115200,17869390,6430,6430,6430,6430,0
20240912,115100,17869390,6430,6430,6430,6430,0
20240912,115000,17869390,6430,6430,6430,6430,0
20240912,114900,17869390,6430,6430,6430,6430,0
20240912,114800,17869390,6430,6430,6430,6430,0
20240912,114700,17869390,6430,6430,6430,6430,0
20240912,114600,17869390,6430,6430,6430,6430,0
20240912,114500,17869390,6430,6430,6430,6430,0
20240912,114400,17869390,6430,6430,6430,6430,0
20240912,114300,17869390,6430,6430,6430,6430,0
20240912,114200,17869390,6430,6430,6430,6430,0
20240912,114100,17869390,6430,6430,6430,6430,0
20240912,114000,17869390,6430,6430,6430,6430,0
20240912,113900,17869390,6430,6430,6430,6430,0
20240912,113800,17869390,6430,6430,6430,6430,0
20240912,113700,17869390,6430,6430,6430,6430,23
20240912,113600,17721500,6430,6430,6430,6430,0
20240912,113500,17721500,6430,6430,6430,6430,0
20240912,113400,17721500,6430,6430,6430,6430,11
20240912,113300,17650770,6430,6430,6430,6430,0
20240912,113200,17650770,6430,6430,6430,6430,0
20240912,113100,17650770,6430,6430,6430,6430,0
20240912,113000,17650770,6430,6430,6430,6430,0
20240912,112900,17650770,6430,6430,6430,6430,0
20240912,112800,17650770,6430,6430,6430,6430,0
20240912,112700,17650770,6430,6430,6430,6430,0
20240912,112600,17650770,6430,6430,6430,6430,0
20240912,112500,17650770,6430,6430,6430,6430,0
20240912,112400,17650770,6430,6430,6430,6430,0
20240912,112300,17650770,6430,6430,6430,6430,0
20240912,112200,17650770,6430,6430,6430,6430,0
20240912,112100,17650770,6430,6380,6430,6380,9
20240912,112000,17593150,6380,6390,6390,6380,4
20240912,111900,17567610,6430,6430,6430,6430,3
20240912,111800,17548320,6440,6440,6440,6440,0
20240912,111700,17548320,6440,6440,6440,6440,0
20240912,111600,17548320,6440,6440,6440,6440,0
20240912,111500,17548320,6440,6440,6440,6440,0
20240912,111400,17548320,6440,6440,6440,6440,0
20240912,111300,17548320,6440,6440,6440,6440,0
20240912,111200,17548320,6440,6440,6440,6440,0
20240912,111100,17548320,6440,6440,6440,6440,0
20240912,111000,17548320,6440,6440,6440,6440,0
20240912,110900,17548320,6440,6430,6440,6430,2
20240912,110800,17535450,6380,6440,6440,6380,2
20240912,110700,17522630,6440,6440,6440,6440,0
20240912,110600,17522630,6440,6440,6440,6440,0
20240912,110500,17522630,6440,6440,6440,6440,0
20240912,110400,17522630,6440,6440,6440,6440,0
20240912,110300,17522630,6440,6440,6440,6440,10
20240912,110200,17458230,6420,6430,6440,6420,339
20240912,110100,15281790,6420,6420,6420,6420,32
20240912,110000,15076350,6420,6420,6420,6420,0
20240912,105900,15076350,6420,6420,6420,6420,0
20240912,105800,15076350,6420,6420,6420,6420,0
20240912,105700,15076350,6420,6420,6420,6420,0
20240912,105600,15076350,6420,6420,6420,6420,0
20240912,105500,15076350,6420,6420,6420,6420,0
20240912,105400,15076350,6420,6420,6420,6420,0
20240912,105300,15076350,6420,6420,6420,6370,4
20240912,105200,15050720,6440,6440,6440,6440,0
20240912,105100,15050720,6440,6440,6440,6440,0
20240912,105000,15050720,6440,6440,6440,6440,0
20240912,104900,15050720,6440,6440,6440,6440,0
20240912,104800,15050720,6440,6440,6440,6440,0
20240912,104700,15050720,6440,6440,6440,6440,0
20240912,104600,15050720,6440,6440,6440,6440,0
20240912,104500,15050720,6440,6440,6440,6440,0
20240912,104400,15050720,6440,6440,6440,6440,0
20240912,104300,15050720,6440,6440,6440,6440,0
20240912,104200,15050720,6440,6440,6440,6440,0
20240912,104100,15050720,6440,6440,6440,6440,0
20240912,104000,15050720,6440,6440,6440,6440,0
20240912,103900,15050720,6440,6430,6440,6430,10
20240912,103800,14986330,6440,6440,6440,6440,0
20240912,103700,14986330,6440,6430,6440,6430,5
20240912,103600,14954170,6420,6420,6420,6420,0
20240912,103500,14954170,6420,6420,6420,6420,0
20240912,103400,14954170,6420,6420,6420,6420,0
20240912,103300,14954170,6420,6420,6420,6420,0
20240912,103200,14954170,6420,6420,6420,6420,0
20240912,103100,14954170,6420,6400,6420,6400,5
20240912,103000,14922100,6410,6410,6410,6410,0
20240912,102900,14922100,6410,6410,6410,6410,0
20240912,102800,14922100,6410,6410,6410,6410,0
20240912,102700,14922100,6410,6410,6410,6410,20
20240912,102600,14793900,6420,6420,6420,6420,10
20240912,102500,14729700,6430,6430,6430,6430,0
20240912,102400,14729700,6430,6430,6430,6430,0
20240912,102300,14729700,6430,6430,6430,6430,0
20240912,102200,14729700,6430,6430,6430,6430,0
20240912,102100,14729700,6430,6430,6430,6430,0
20240912,102000,14729700,6430,6430,6430,6430,0
20240912,101900,14729700,6430,6430,6430,6430,0
20240912,101800,14729700,6430,6430,6430,6430,0
20240912,101700,14729700,6430,6430,6430,6430,0
20240912,101600,14729700,6430,6430,6430,6430,0
20240912,101500,14729700,6430,6430,6430,6430,0
20240912,101400,14729700,6430,6430,6430,6430,0
20240912,101300,14729700,6430,6430,6430,6430,0
20240912,101200,14729700,6430,6430,6430,6430,0
20240912,101100,14729700,6430,6430,6430,6430,0
20240912,101000,14729700,6430,6430,6430,6430,0
20240912,100900,14729700,6430,6430,6430,6430,0
20240912,100800,14729700,6430,6430,6430,6430,0
20240912,100700,14729700,6430,6430,6430,6430,0
20240912,100600,14729700,6430,6390,6430,6390,52
20240912,100500,14395530,6370,6370,6370,6370,0
20240912,100400,14395530,6370,6370,6370,6370,0
20240912,100300,14395530,6370,6370,6370,6370,18
20240912,100200,14280870,6380,6380,6380,6380,0
20240912,100100,14280870,6380,6380,6380,6380,1
20240912,100000,14274490,6340,6340,6340,6340,0
20240912,095900,14274490,6340,6340,6340,6340,0
20240912,095800,14274490,6340,6390,6390,6340,700
20240912,095700,9834030,6360,6360,6360,6360,0
20240912,095600,9834030,6360,6360,6360,6360,0
20240912,095500,9834030,6360,6360,6360,6360,0
20240912,095400,9834030,6360,6360,6360,6360,40
20240912,095300,9579630,6360,6360,6360,6360,0
20240912,095200,9579630,6360,6360,6360,6360,0
20240912,095100,9579630,6360,6360,6360,6360,0
20240912,095000,9579630,6360,6360,6360,6360,8
20240912,094900,9528750,6360,6360,6360,6360,0
20240912,094800,9528750,6360,6360,6360,6360,23
20240912,094700,9382470,6360,6360,6360,6360,0
20240912,094600,9382470,6360,6410,6410,6360,300
20240912,094500,7469260,6440,6440,6440,6440,0
20240912,094400,7469260,6440,6440,6440,6440,0
20240912,094300,7469260,6440,6410,6440,6390,8
20240912,094200,7418000,6370,6370,6370,6370,0
20240912,094100,7418000,6370,6370,6370,6370,0
20240912,094000,7418000,6370,6400,6460,6370,23
20240912,093900,7270770,6400,6400,6400,6400,8
20240912,093800,7219570,6400,6400,6400,6400,0
20240912,093700,7219570,6400,6400,6400,6400,10
20240912,093600,7155570,6400,6400,6400,6400,0
20240912,093500,7155570,6400,6400,6400,6400,5
20240912,093400,7123570,6400,6400,6400,6400,1
20240912,093300,7117170,6400,6400,6400,6400,0
20240912,093200,7117170,6400,6400,6400,6400,5
20240912,093100,7085170,6400,6430,6430,6400,598
20240912,093000,3253520,6450,6450,6450,6450,0
20240912,092900,3253520,6450,6450,6450,6450,1
20240912,092800,3247070,6420,6420,6420,6420,0
20240912,092700,3247070,6420,6420,6420,6420,0
20240912,092600,3247070,6420,6420,6420,6420,0
20240912,092500,3247070,6420,6420,6420,6420,1
20240912,092400,3240650,6420,6420,6420,6420,0
20240912,092300,3240650,6420,6420,6420,6420,1
20240912,092200,3234230,6420,6420,6420,6420,0
20240912,092100,3234230,6420,6420,6420,6420,0
20240912,092000,3234230,6420,6420,6420,6420,70
20240912,091900,2784830,6420,6440,6440,6420,80
20240912,091800,2271070,6470,6470,6470,6470,29
20240912,091700,2083440,6470,6470,6470,6470,0
20240912,091600,2083440,6470,6470,6470,6470,0
20240912,091500,2083440,6470,6470,6470,6470,0
20240912,091400,2083440,6470,6470,6470,6470,0
20240912,091300,2083440,6470,6470,6470,6470,0
20240912,091200,2083440,6470,6470,6470,6470,0
20240912,091100,2083440,6470,6470,6470,6470,1
20240912,091000,2076970,6440,6440,6440,6440,0
20240912,090900,2076970,6440,6440,6440,6440,0
20240912,090800,2076970,6440,6440,6440,6440,8
20240912,090700,2025450,6430,6430,6430,6430,0
20240912,090600,2025450,6430,6430,6430,6430,0
20240912,090500,2025450,6430,6430,6430,6430,0
20240912,090400,2025450,6430,6430,6430,6430,0
20240912,090300,2025450,6430,6430,6430,6430,0
20240912,090200,2025450,6430,6430,6430,6430,0
20240912,090100,2025450,6430,6430,6430,6430,0
20240912,090000,2025450,6430,6430,6430,6430,315