KissMeData/001260/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,183300,18979050,6370,6370,6370,6370,285
20240913,183200,18979050,6370,6370,6370,6370,0
20240913,183100,18979050,6370,6370,6370,6370,0
20240913,183000,18979050,6370,6370,6370,6370,0
20240913,182900,18979050,6370,6370,6370,6370,0
20240913,182800,18979050,6370,6370,6370,6370,0
20240913,182700,18979050,6370,6370,6370,6370,0
20240913,182600,18979050,6370,6370,6370,6370,0
20240913,182500,18979050,6370,6370,6370,6370,0
20240913,182400,18979050,6370,6370,6370,6370,0
20240913,182300,18979050,6370,6370,6370,6370,0
20240913,182200,18979050,6370,6370,6370,6370,0
20240913,182100,18979050,6370,6370,6370,6370,0
20240913,182000,18979050,6370,6370,6370,6370,0
20240913,181900,18979050,6370,6370,6370,6370,0
20240913,181800,18979050,6370,6370,6370,6370,0
20240913,181700,18979050,6370,6370,6370,6370,0
20240913,181600,18979050,6370,6370,6370,6370,0
20240913,181500,18979050,6370,6370,6370,6370,0
20240913,181400,18979050,6370,6370,6370,6370,0
20240913,181300,18979050,6370,6370,6370,6370,0
20240913,181200,18979050,6370,6370,6370,6370,0
20240913,181100,18979050,6370,6370,6370,6370,0
20240913,181000,18979050,6370,6370,6370,6370,0
20240913,180900,18979050,6370,6370,6370,6370,0
20240913,180800,18979050,6370,6370,6370,6370,0
20240913,180700,18979050,6370,6370,6370,6370,0
20240913,180600,18979050,6370,6370,6370,6370,0
20240913,180500,18979050,6370,6370,6370,6370,0
20240913,180400,18979050,6370,6370,6370,6370,0
20240913,180300,18979050,6370,6370,6370,6370,285
20240913,180200,18979050,6370,6370,6370,6370,0
20240913,180100,18979050,6370,6370,6370,6370,0
20240913,180000,18979050,6370,6370,6370,6370,0
20240913,175900,18979050,6370,6370,6370,6370,0
20240913,175800,18979050,6370,6370,6370,6370,0
20240913,175700,18979050,6370,6370,6370,6370,0
20240913,175600,18979050,6370,6370,6370,6370,0
20240913,175500,18979050,6370,6370,6370,6370,0
20240913,175400,18979050,6370,6370,6370,6370,0
20240913,175300,18979050,6370,6370,6370,6370,0
20240913,175200,18979050,6370,6370,6370,6370,0
20240913,175100,18979050,6370,6370,6370,6370,0
20240913,175000,18979050,6370,6370,6370,6370,0
20240913,174900,18979050,6370,6370,6370,6370,0
20240913,174800,18979050,6370,6370,6370,6370,0
20240913,174700,18979050,6370,6370,6370,6370,0
20240913,174600,18979050,6370,6370,6370,6370,0
20240913,174500,18979050,6370,6370,6370,6370,0
20240913,174400,18979050,6370,6370,6370,6370,0
20240913,174300,18979050,6370,6370,6370,6370,0
20240913,174200,18979050,6370,6370,6370,6370,0
20240913,174100,18979050,6370,6370,6370,6370,0
20240913,174000,18979050,6370,6370,6370,6370,0
20240913,173900,18979050,6370,6370,6370,6370,0
20240913,173800,18979050,6370,6370,6370,6370,0
20240913,173700,18979050,6370,6370,6370,6370,0
20240913,173600,18979050,6370,6370,6370,6370,0
20240913,173500,18979050,6370,6370,6370,6370,0
20240913,173400,18979050,6370,6370,6370,6370,0
20240913,173300,18979050,6370,6370,6370,6370,285
20240913,173200,18979050,6370,6370,6370,6370,0
20240913,173100,18979050,6370,6370,6370,6370,0
20240913,173000,18979050,6370,6370,6370,6370,0
20240913,172900,18979050,6370,6370,6370,6370,0
20240913,172800,18979050,6370,6370,6370,6370,0
20240913,172700,18979050,6370,6370,6370,6370,0
20240913,172600,18979050,6370,6370,6370,6370,0
20240913,172500,18979050,6370,6370,6370,6370,0
20240913,172400,18979050,6370,6370,6370,6370,0
20240913,172300,18979050,6370,6370,6370,6370,0
20240913,172200,18979050,6370,6370,6370,6370,0
20240913,172100,18979050,6370,6370,6370,6370,0
20240913,172000,18979050,6370,6370,6370,6370,0
20240913,171900,18979050,6370,6370,6370,6370,0
20240913,171800,18979050,6370,6370,6370,6370,0
20240913,171700,18979050,6370,6370,6370,6370,0
20240913,171600,18979050,6370,6370,6370,6370,0
20240913,171500,18979050,6370,6370,6370,6370,0
20240913,171400,18979050,6370,6370,6370,6370,0
20240913,171300,18979050,6370,6370,6370,6370,0
20240913,171200,18979050,6370,6370,6370,6370,0
20240913,171100,18979050,6370,6370,6370,6370,0
20240913,171000,18979050,6370,6370,6370,6370,0
20240913,170900,18979050,6370,6370,6370,6370,0
20240913,170800,18979050,6370,6370,6370,6370,0
20240913,170700,18979050,6370,6370,6370,6370,0
20240913,170600,18979050,6370,6370,6370,6370,0
20240913,170500,18979050,6370,6370,6370,6370,0
20240913,170400,18979050,6370,6370,6370,6370,0
20240913,170300,18979050,6370,6370,6370,6370,285
20240913,170200,18979050,6370,6370,6370,6370,0
20240913,170100,18979050,6370,6370,6370,6370,0
20240913,170000,18979050,6370,6370,6370,6370,0
20240913,165900,18979050,6370,6370,6370,6370,0
20240913,165800,18979050,6370,6370,6370,6370,0
20240913,165700,18979050,6370,6370,6370,6370,0
20240913,165600,18979050,6370,6370,6370,6370,0
20240913,165500,18979050,6370,6370,6370,6370,0
20240913,165400,18979050,6370,6370,6370,6370,0
20240913,165300,18979050,6370,6370,6370,6370,0
20240913,165200,18979050,6370,6370,6370,6370,0
20240913,165100,18979050,6370,6370,6370,6370,0
20240913,165000,18979050,6370,6370,6370,6370,0
20240913,164900,18979050,6370,6370,6370,6370,0
20240913,164800,18979050,6370,6370,6370,6370,0
20240913,164700,18979050,6370,6370,6370,6370,0
20240913,164600,18979050,6370,6370,6370,6370,0
20240913,164500,18979050,6370,6370,6370,6370,0
20240913,164400,18979050,6370,6370,6370,6370,0
20240913,164300,18979050,6370,6370,6370,6370,0
20240913,164200,18979050,6370,6370,6370,6370,0
20240913,164100,18979050,6370,6370,6370,6370,0
20240913,164000,18979050,6370,6370,6370,6370,0
20240913,163900,18979050,6370,6370,6370,6370,0
20240913,163800,18979050,6370,6370,6370,6370,0
20240913,163700,18979050,6370,6370,6370,6370,0
20240913,163600,18979050,6370,6370,6370,6370,0
20240913,163500,18979050,6370,6370,6370,6370,0
20240913,163400,18979050,6370,6370,6370,6370,0
20240913,163300,18979050,6370,6370,6370,6370,285
20240913,163200,18979050,6370,6370,6370,6370,0
20240913,163100,18979050,6370,6370,6370,6370,0
20240913,163000,18979050,6370,6370,6370,6370,0
20240913,162900,18979050,6370,6370,6370,6370,0
20240913,162800,18979050,6370,6370,6370,6370,0
20240913,162700,18979050,6370,6370,6370,6370,0
20240913,162600,18979050,6370,6370,6370,6370,0
20240913,162500,18979050,6370,6370,6370,6370,0
20240913,162400,18979050,6370,6370,6370,6370,0
20240913,162300,18979050,6370,6370,6370,6370,0
20240913,162200,18979050,6370,6370,6370,6370,0
20240913,162100,18979050,6370,6370,6370,6370,0
20240913,162000,18979050,6370,6370,6370,6370,0
20240913,161900,18979050,6370,6370,6370,6370,0
20240913,161800,18979050,6370,6370,6370,6370,0
20240913,161700,18979050,6370,6370,6370,6370,0
20240913,161600,18979050,6370,6370,6370,6370,0
20240913,161500,18979050,6370,6370,6370,6370,0
20240913,161400,18979050,6370,6370,6370,6370,0
20240913,161300,18979050,6370,6370,6370,6370,0
20240913,161200,18979050,6370,6370,6370,6370,0
20240913,161100,18979050,6370,6370,6370,6370,0
20240913,161000,18979050,6370,6370,6370,6370,0
20240913,160900,18979050,6370,6370,6370,6370,0
20240913,160800,18979050,6370,6370,6370,6370,0
20240913,160700,18979050,6370,6370,6370,6370,0
20240913,160600,18979050,6370,6370,6370,6370,0
20240913,160500,18979050,6370,6370,6370,6370,0
20240913,160400,18979050,6370,6370,6370,6370,0
20240913,160300,18979050,6370,6370,6370,6370,285
20240913,160200,18979050,6370,6370,6370,6370,0
20240913,160100,18979050,6370,6370,6370,6370,0
20240913,160000,18979050,6370,6370,6370,6370,0
20240913,155900,18979050,6370,6370,6370,6370,0
20240913,155800,18979050,6370,6370,6370,6370,0
20240913,155700,18979050,6370,6370,6370,6370,0
20240913,155600,18979050,6370,6370,6370,6370,0
20240913,155500,18979050,6370,6370,6370,6370,0
20240913,155400,18979050,6370,6370,6370,6370,0
20240913,155300,18979050,6370,6370,6370,6370,0
20240913,155200,18979050,6370,6370,6370,6370,0
20240913,155100,18979050,6370,6370,6370,6370,0
20240913,155000,18979050,6370,6370,6370,6370,0
20240913,154900,18979050,6370,6370,6370,6370,0
20240913,154800,18979050,6370,6370,6370,6370,0
20240913,154700,18979050,6370,6370,6370,6370,0
20240913,154600,18979050,6370,6370,6370,6370,0
20240913,154500,18979050,6370,6370,6370,6370,0
20240913,154400,18979050,6370,6370,6370,6370,0
20240913,154300,18979050,6370,6370,6370,6370,0
20240913,154200,18979050,6370,6370,6370,6370,0
20240913,154100,18979050,6370,6370,6370,6370,0
20240913,154000,18979050,6370,6370,6370,6370,0
20240913,153900,18979050,6370,6370,6370,6370,0
20240913,153800,18979050,6370,6370,6370,6370,0
20240913,153700,18979050,6370,6370,6370,6370,0
20240913,153600,18979050,6370,6370,6370,6370,0
20240913,153500,18979050,6370,6370,6370,6370,0
20240913,153400,18979050,6370,6370,6370,6370,0
20240913,153300,18979050,6370,6370,6370,6370,285
20240913,153200,18979050,6370,6370,6370,6370,0
20240913,153100,18979050,6370,6370,6370,6370,0
20240913,153000,18979050,6370,6370,6370,6370,285
20240913,152900,17163600,6430,6430,6430,6430,0
20240913,152800,17163600,6430,6430,6430,6430,0
20240913,152700,17163600,6430,6430,6430,6430,0
20240913,152600,17163600,6430,6430,6430,6430,0
20240913,152500,17163600,6430,6430,6430,6430,0
20240913,152400,17163600,6430,6430,6430,6430,0
20240913,152300,17163600,6430,6430,6430,6430,0
20240913,152200,17163600,6430,6430,6430,6430,0
20240913,152100,17163600,6430,6430,6430,6430,0
20240913,152000,17163600,6430,6430,6430,6430,0
20240913,151900,17163600,6430,6430,6430,6430,0
20240913,151800,17163600,6430,6430,6430,6430,0
20240913,151700,17163600,6430,6430,6430,6430,0
20240913,151600,17163600,6430,6430,6430,6430,2
20240913,151500,17150740,6430,6430,6430,6430,0
20240913,151400,17150740,6430,6430,6430,6430,0
20240913,151300,17150740,6430,6430,6430,6430,0
20240913,151200,17150740,6430,6430,6430,6430,0
20240913,151100,17150740,6430,6430,6430,6430,0
20240913,151000,17150740,6430,6430,6430,6430,0
20240913,150900,17150740,6430,6430,6430,6430,0
20240913,150800,17150740,6430,6430,6430,6430,0
20240913,150700,17150740,6430,6430,6430,6430,0
20240913,150600,17150740,6430,6430,6430,6430,0
20240913,150500,17150740,6430,6430,6430,6430,0
20240913,150400,17150740,6430,6430,6430,6430,0
20240913,150300,17150740,6430,6430,6430,6430,0
20240913,150200,17150740,6430,6430,6430,6430,0
20240913,150100,17150740,6430,6430,6430,6430,0
20240913,150000,17150740,6430,6430,6430,6430,0
20240913,145900,17150740,6430,6430,6430,6430,0
20240913,145800,17150740,6430,6430,6430,6430,0
20240913,145700,17150740,6430,6430,6430,6430,0
20240913,145600,17150740,6430,6430,6430,6430,0
20240913,145500,17150740,6430,6430,6430,6430,0
20240913,145400,17150740,6430,6430,6430,6430,0
20240913,145300,17150740,6430,6430,6430,6430,0
20240913,145200,17150740,6430,6430,6430,6430,0
20240913,145100,17150740,6430,6430,6430,6430,0
20240913,145000,17150740,6430,6430,6430,6430,0
20240913,144900,17150740,6430,6430,6430,6430,0
20240913,144800,17150740,6430,6430,6430,6430,0
20240913,144700,17150740,6430,6430,6430,6430,0
20240913,144600,17150740,6430,6430,6430,6430,0
20240913,144500,17150740,6430,6430,6430,6430,0
20240913,144400,17150740,6430,6430,6430,6430,0
20240913,144300,17150740,6430,6430,6430,6430,0
20240913,144200,17150740,6430,6430,6430,6430,1
20240913,144100,17144310,6420,6420,6420,6420,0
20240913,144000,17144310,6420,6420,6420,6420,0
20240913,143900,17144310,6420,6420,6420,6420,0
20240913,143800,17144310,6420,6420,6420,6420,0
20240913,143700,17144310,6420,6420,6420,6420,1
20240913,143600,17137890,6420,6420,6420,6420,0
20240913,143500,17137890,6420,6420,6420,6420,0
20240913,143400,17137890,6420,6420,6420,6420,0
20240913,143300,17137890,6420,6420,6420,6420,0
20240913,143200,17137890,6420,6420,6420,6420,48
20240913,143100,16829730,6430,6430,6430,6430,0
20240913,143000,16829730,6430,6430,6430,6430,1
20240913,142900,16823300,6430,6430,6430,6430,0
20240913,142800,16823300,6430,6430,6430,6430,0
20240913,142700,16823300,6430,6430,6430,6430,1
20240913,142600,16816870,6430,6430,6430,6430,0
20240913,142500,16816870,6430,6430,6430,6430,0
20240913,142400,16816870,6430,6430,6430,6430,0
20240913,142300,16816870,6430,6430,6430,6430,0
20240913,142200,16816870,6430,6430,6430,6430,1
20240913,142100,16810440,6430,6430,6430,6430,0
20240913,142000,16810440,6430,6430,6430,6430,0
20240913,141900,16810440,6430,6430,6430,6430,0
20240913,141800,16810440,6430,6430,6430,6430,1
20240913,141700,16804010,6430,6430,6430,6430,0
20240913,141600,16804010,6430,6430,6430,6430,0
20240913,141500,16804010,6430,6430,6430,6430,0
20240913,141400,16804010,6430,6430,6430,6430,0
20240913,141300,16804010,6430,6430,6430,6430,0
20240913,141200,16804010,6430,6430,6430,6430,0
20240913,141100,16804010,6430,6430,6430,6430,0
20240913,141000,16804010,6430,6430,6430,6430,0
20240913,140900,16804010,6430,6430,6430,6430,0
20240913,140800,16804010,6430,6430,6430,6430,0
20240913,140700,16804010,6430,6430,6430,6430,0
20240913,140600,16804010,6430,6430,6430,6430,2
20240913,140500,16791150,6400,6400,6400,6400,0
20240913,140400,16791150,6400,6400,6400,6400,0
20240913,140300,16791150,6400,6400,6400,6400,0
20240913,140200,16791150,6400,6400,6400,6400,0
20240913,140100,16791150,6400,6400,6400,6400,0
20240913,140000,16791150,6400,6400,6400,6400,0
20240913,135900,16791150,6400,6400,6400,6400,0
20240913,135800,16791150,6400,6400,6400,6400,0
20240913,135700,16791150,6400,6400,6400,6400,0
20240913,135600,16791150,6400,6400,6400,6400,0
20240913,135500,16791150,6400,6400,6400,6400,243
20240913,135400,15235950,6440,6440,6440,6440,2
20240913,135300,15223070,6440,6440,6440,6440,0
20240913,135200,15223070,6440,6440,6440,6440,0
20240913,135100,15223070,6440,6440,6440,6440,0
20240913,135000,15223070,6440,6440,6440,6440,0
20240913,134900,15223070,6440,6440,6440,6440,0
20240913,134800,15223070,6440,6440,6440,6440,0
20240913,134700,15223070,6440,6440,6440,6440,0
20240913,134600,15223070,6440,6440,6440,6440,0
20240913,134500,15223070,6440,6440,6440,6440,0
20240913,134400,15223070,6440,6440,6440,6440,0
20240913,134300,15223070,6440,6440,6440,6440,0
20240913,134200,15223070,6440,6440,6440,6440,2
20240913,134100,15210190,6400,6400,6400,6400,0
20240913,134000,15210190,6400,6400,6400,6400,0
20240913,133900,15210190,6400,6400,6400,6400,0
20240913,133800,15210190,6400,6400,6400,6400,0
20240913,133700,15210190,6400,6400,6400,6400,0
20240913,133600,15210190,6400,6400,6400,6400,0
20240913,133500,15210190,6400,6400,6400,6400,0
20240913,133400,15210190,6400,6400,6400,6400,0
20240913,133300,15210190,6400,6400,6400,6400,0
20240913,133200,15210190,6400,6400,6400,6400,1
20240913,133100,15203790,6440,6440,6440,6440,0
20240913,133000,15203790,6440,6440,6440,6440,2
20240913,132900,15190910,6450,6450,6450,6450,0
20240913,132800,15190910,6450,6450,6450,6450,0
20240913,132700,15190910,6450,6450,6450,6450,0
20240913,132600,15190910,6450,6450,6450,6450,0
20240913,132500,15190910,6450,6450,6450,6450,0
20240913,132400,15190910,6450,6450,6450,6450,0
20240913,132300,15190910,6450,6450,6450,6450,0
20240913,132200,15190910,6450,6450,6450,6450,0
20240913,132100,15190910,6450,6450,6450,6450,0
20240913,132000,15190910,6450,6450,6450,6450,0
20240913,131900,15190910,6450,6450,6450,6450,0
20240913,131800,15190910,6450,6450,6450,6450,2
20240913,131700,15178010,6450,6450,6450,6450,0
20240913,131600,15178010,6450,6450,6450,6450,0
20240913,131500,15178010,6450,6450,6450,6450,0
20240913,131400,15178010,6450,6450,6450,6450,0
20240913,131300,15178010,6450,6450,6450,6450,0
20240913,131200,15178010,6450,6450,6450,6450,0
20240913,131100,15178010,6450,6450,6450,6450,0
20240913,131000,15178010,6450,6450,6450,6450,0
20240913,130900,15178010,6450,6450,6450,6450,0
20240913,130800,15178010,6450,6450,6450,6450,0
20240913,130700,15178010,6450,6450,6450,6450,0
20240913,130600,15178010,6450,6450,6450,6450,2
20240913,130500,15165110,6450,6450,6450,6450,0
20240913,130400,15165110,6450,6450,6450,6450,0
20240913,130300,15165110,6450,6450,6450,6450,0
20240913,130200,15165110,6450,6450,6450,6450,8
20240913,130100,15113510,6450,6450,6450,6450,0
20240913,130000,15113510,6450,6450,6450,6450,0
20240913,125900,15113510,6450,6450,6450,6450,0
20240913,125800,15113510,6450,6450,6450,6450,0
20240913,125700,15113510,6450,6450,6450,6450,0
20240913,125600,15113510,6450,6450,6450,6450,0
20240913,125500,15113510,6450,6450,6450,6450,0
20240913,125400,15113510,6450,6450,6450,6450,0
20240913,125300,15113510,6450,6450,6450,6450,25
20240913,125200,14952260,6450,6450,6450,6450,0
20240913,125100,14952260,6450,6450,6450,6450,0
20240913,125000,14952260,6450,6450,6450,6450,0
20240913,124900,14952260,6450,6450,6450,6450,0
20240913,124800,14952260,6450,6450,6450,6450,0
20240913,124700,14952260,6450,6450,6450,6450,0
20240913,124600,14952260,6450,6450,6450,6450,0
20240913,124500,14952260,6450,6450,6450,6450,0
20240913,124400,14952260,6450,6450,6450,6450,0
20240913,124300,14952260,6450,6450,6450,6450,0
20240913,124200,14952260,6450,6450,6450,6450,0
20240913,124100,14952260,6450,6450,6450,6450,0
20240913,124000,14952260,6450,6450,6450,6450,0
20240913,123900,14952260,6450,6450,6450,6450,2
20240913,123800,14939360,6450,6450,6450,6450,0
20240913,123700,14939360,6450,6450,6450,6450,0
20240913,123600,14939360,6450,6450,6450,6450,0
20240913,123500,14939360,6450,6450,6450,6450,0
20240913,123400,14939360,6450,6450,6450,6450,52
20240913,123300,14603960,6450,6450,6450,6450,0
20240913,123200,14603960,6450,6450,6450,6450,0
20240913,123100,14603960,6450,6450,6450,6450,0
20240913,123000,14603960,6450,6450,6450,6450,1
20240913,122900,14597510,6450,6450,6450,6450,0
20240913,122800,14597510,6450,6450,6450,6450,0
20240913,122700,14597510,6450,6450,6450,6450,0
20240913,122600,14597510,6450,6450,6450,6450,0
20240913,122500,14597510,6450,6450,6450,6450,0
20240913,122400,14597510,6450,6450,6450,6450,0
20240913,122300,14597510,6450,6450,6450,6450,0
20240913,122200,14597510,6450,6450,6450,6450,0
20240913,122100,14597510,6450,6450,6450,6450,0
20240913,122000,14597510,6450,6450,6450,6450,0
20240913,121900,14597510,6450,6450,6450,6450,0
20240913,121800,14597510,6450,6450,6450,6450,0
20240913,121700,14597510,6450,6450,6450,6450,2
20240913,121600,14584610,6450,6450,6450,6450,0
20240913,121500,14584610,6450,6450,6450,6450,0
20240913,121400,14584610,6450,6450,6450,6450,0
20240913,121300,14584610,6450,6450,6450,6450,0
20240913,121200,14584610,6450,6450,6450,6450,0
20240913,121100,14584610,6450,6450,6450,6450,0
20240913,121000,14584610,6450,6450,6450,6450,0
20240913,120900,14584610,6450,6450,6450,6450,0
20240913,120800,14584610,6450,6450,6450,6450,0
20240913,120700,14584610,6450,6450,6450,6450,0
20240913,120600,14584610,6450,6450,6450,6450,0
20240913,120500,14584610,6450,6450,6450,6450,0
20240913,120400,14584610,6450,6450,6450,6450,0
20240913,120300,14584610,6450,6450,6450,6450,0
20240913,120200,14584610,6450,6450,6450,6450,0
20240913,120100,14584610,6450,6450,6450,6450,0
20240913,120000,14584610,6450,6450,6450,6450,3
20240913,115900,14565260,6400,6400,6400,6400,0
20240913,115800,14565260,6400,6400,6400,6400,0
20240913,115700,14565260,6400,6400,6400,6400,0
20240913,115600,14565260,6400,6400,6400,6400,0
20240913,115500,14565260,6400,6400,6400,6400,0
20240913,115400,14565260,6400,6400,6400,6400,0
20240913,115300,14565260,6400,6400,6400,6400,0
20240913,115200,14565260,6400,6400,6400,6400,0
20240913,115100,14565260,6400,6400,6400,6400,0
20240913,115000,14565260,6400,6400,6400,6400,0
20240913,114900,14565260,6400,6400,6400,6400,0
20240913,114800,14565260,6400,6400,6400,6400,0
20240913,114700,14565260,6400,6450,6450,6400,10
20240913,114600,14501010,6450,6450,6450,6450,0
20240913,114500,14501010,6450,6450,6450,6450,0
20240913,114400,14501010,6450,6450,6450,6450,0
20240913,114300,14501010,6450,6450,6450,6450,3
20240913,114200,14481660,6450,6450,6450,6450,0
20240913,114100,14481660,6450,6450,6450,6450,0
20240913,114000,14481660,6450,6450,6450,6450,0
20240913,113900,14481660,6450,6450,6450,6450,0
20240913,113800,14481660,6450,6450,6450,6450,0
20240913,113700,14481660,6450,6450,6450,6450,0
20240913,113600,14481660,6450,6450,6450,6450,0
20240913,113500,14481660,6450,6450,6450,6450,0
20240913,113400,14481660,6450,6450,6450,6450,0
20240913,113300,14481660,6450,6450,6450,6450,0
20240913,113200,14481660,6450,6450,6450,6450,0
20240913,113100,14481660,6450,6450,6450,6450,0
20240913,113000,14481660,6450,6450,6450,6450,0
20240913,112900,14481660,6450,6450,6450,6450,0
20240913,112800,14481660,6450,6450,6450,6450,0
20240913,112700,14481660,6450,6450,6450,6450,0
20240913,112600,14481660,6450,6440,6450,6440,316
20240913,112500,12446590,6440,6440,6440,6440,0
20240913,112400,12446590,6440,6440,6440,6440,150
20240913,112300,11480590,6440,6440,6440,6440,0
20240913,112200,11480590,6440,6440,6440,6440,0
20240913,112100,11480590,6440,6440,6440,6440,0
20240913,112000,11480590,6440,6440,6440,6440,0
20240913,111900,11480590,6440,6440,6440,6440,0
20240913,111800,11480590,6440,6440,6440,6440,0
20240913,111700,11480590,6440,6440,6440,6440,0
20240913,111600,11480590,6440,6440,6440,6440,0
20240913,111500,11480590,6440,6440,6440,6440,0
20240913,111400,11480590,6440,6440,6440,6440,0
20240913,111300,11480590,6440,6440,6440,6440,0
20240913,111200,11480590,6440,6440,6440,6440,0
20240913,111100,11480590,6440,6440,6440,6440,0
20240913,111000,11480590,6440,6440,6440,6440,0
20240913,110900,11480590,6440,6440,6440,6440,3
20240913,110800,11461270,6440,6440,6440,6440,14
20240913,110700,11371110,6440,6440,6440,6440,0
20240913,110600,11371110,6440,6440,6440,6440,0
20240913,110500,11371110,6440,6440,6440,6440,0
20240913,110400,11371110,6440,6440,6440,6440,0
20240913,110300,11371110,6440,6440,6440,6440,0
20240913,110200,11371110,6440,6440,6440,6440,0
20240913,110100,11371110,6440,6440,6440,6440,1
20240913,110000,11364670,6430,6430,6430,6430,0
20240913,105900,11364670,6430,6430,6430,6430,0
20240913,105800,11364670,6430,6430,6430,6430,42
20240913,105700,11094610,6430,6430,6430,6430,0
20240913,105600,11094610,6430,6430,6430,6430,10
20240913,105500,11030310,6430,6430,6430,6430,0
20240913,105400,11030310,6430,6430,6430,6430,19
20240913,105300,10908140,6430,6430,6430,6430,0
20240913,105200,10908140,6430,6430,6430,6430,3
20240913,105100,10888850,6430,6430,6430,6430,0
20240913,105000,10888850,6430,6430,6430,6430,0
20240913,104900,10888850,6430,6430,6430,6430,0
20240913,104800,10888850,6430,6430,6430,6430,0
20240913,104700,10888850,6430,6430,6430,6430,0
20240913,104600,10888850,6430,6430,6430,6430,0
20240913,104500,10888850,6430,6430,6430,6430,0
20240913,104400,10888850,6430,6430,6430,6430,20
20240913,104300,10760250,6430,6430,6430,6430,0
20240913,104200,10760250,6430,6430,6430,6430,0
20240913,104100,10760250,6430,6430,6430,6430,0
20240913,104000,10760250,6430,6430,6430,6430,37
20240913,103900,10522340,6430,6430,6430,6430,0
20240913,103800,10522340,6430,6430,6430,6430,0
20240913,103700,10522340,6430,6430,6430,6430,126
20240913,103600,9712160,6430,6430,6430,6430,0
20240913,103500,9712160,6430,6430,6430,6430,3
20240913,103400,9692870,6430,6430,6430,6430,0
20240913,103300,9692870,6430,6430,6430,6430,0
20240913,103200,9692870,6430,6430,6430,6430,0
20240913,103100,9692870,6430,6430,6430,6430,0
20240913,103000,9692870,6430,6430,6430,6430,0
20240913,102900,9692870,6430,6430,6430,6430,2
20240913,102800,9680010,6430,6430,6430,6430,0
20240913,102700,9680010,6430,6430,6430,6430,0
20240913,102600,9680010,6430,6430,6430,6430,0
20240913,102500,9680010,6430,6430,6430,6430,0
20240913,102400,9680010,6430,6430,6430,6430,0
20240913,102300,9680010,6430,6430,6430,6430,0
20240913,102200,9680010,6430,6430,6430,6430,0
20240913,102100,9680010,6430,6430,6430,6430,0
20240913,102000,9680010,6430,6430,6430,6430,0
20240913,101900,9680010,6430,6430,6430,6430,0
20240913,101800,9680010,6430,6430,6430,6430,3
20240913,101700,9660720,6430,6430,6430,6430,0
20240913,101600,9660720,6430,6430,6430,6430,0
20240913,101500,9660720,6430,6430,6430,6430,0
20240913,101400,9660720,6430,6430,6430,6430,0
20240913,101300,9660720,6430,6430,6430,6430,0
20240913,101200,9660720,6430,6430,6430,6430,0
20240913,101100,9660720,6430,6430,6430,6430,0
20240913,101000,9660720,6430,6430,6430,6430,0
20240913,100900,9660720,6430,6430,6430,6430,0
20240913,100800,9660720,6430,6430,6430,6430,0
20240913,100700,9660720,6430,6430,6430,6430,0
20240913,100600,9660720,6430,6430,6430,6430,0
20240913,100500,9660720,6430,6430,6430,6430,0
20240913,100400,9660720,6430,6430,6430,6430,0
20240913,100300,9660720,6430,6430,6430,6430,0
20240913,100200,9660720,6430,6430,6430,6430,0
20240913,100100,9660720,6430,6430,6430,6430,3
20240913,100000,9641430,6400,6400,6400,6400,0
20240913,095900,9641430,6400,6400,6400,6400,0
20240913,095800,9641430,6400,6400,6400,6400,0
20240913,095700,9641430,6400,6400,6400,6400,7
20240913,095600,9596630,6400,6400,6400,6400,0
20240913,095500,9596630,6400,6400,6400,6400,0
20240913,095400,9596630,6400,6400,6400,6400,0
20240913,095300,9596630,6400,6400,6400,6400,0
20240913,095200,9596630,6400,6400,6400,6400,100
20240913,095100,8956630,6400,6400,6400,6400,0
20240913,095000,8956630,6400,6400,6400,6400,0
20240913,094900,8956630,6400,6400,6400,6400,12
20240913,094800,8879830,6400,6400,6400,6400,0
20240913,094700,8879830,6400,6400,6400,6400,0
20240913,094600,8879830,6400,6400,6400,6400,0
20240913,094500,8879830,6400,6420,6420,6400,10
20240913,094400,8815750,6440,6440,6440,6440,38
20240913,094300,8571030,6440,6440,6440,6440,22
20240913,094200,8429350,6440,6440,6440,6440,3
20240913,094100,8410030,6440,6440,6440,6440,1
20240913,094000,8403590,6440,6440,6440,6440,0
20240913,093900,8403590,6440,6440,6470,6420,71
20240913,093800,7947500,6440,6440,6440,6440,5
20240913,093700,7915300,6440,6440,6440,6440,22
20240913,093600,7773620,6440,6440,6440,6440,28
20240913,093500,7593300,6440,6440,6440,6440,0
20240913,093400,7593300,6440,6440,6440,6440,0
20240913,093300,7593300,6440,6440,6440,6440,19
20240913,093200,7470940,6440,6440,6440,6440,0
20240913,093100,7470940,6440,6440,6440,6440,0
20240913,093000,7470940,6440,6440,6440,6440,0
20240913,092900,7470940,6440,6440,6440,6440,10
20240913,092800,7406540,6440,6440,6440,6440,7
20240913,092700,7361460,6440,6440,6440,6440,3
20240913,092600,7342140,6440,6440,6440,6440,0
20240913,092500,7342140,6440,6440,6440,6440,0
20240913,092400,7342140,6440,6440,6440,6440,2
20240913,092300,7329260,6440,6440,6440,6440,46
20240913,092200,7033020,6440,6440,6440,6440,0
20240913,092100,7033020,6440,6440,6440,6440,0
20240913,092000,7033020,6440,6440,6440,6440,0
20240913,091900,7033020,6440,6440,6440,6440,0
20240913,091800,7033020,6440,6440,6440,6440,1
20240913,091700,7026580,6420,6420,6420,6420,10
20240913,091600,6962380,6440,6430,6440,6420,101
20240913,091500,6313740,6440,6440,6440,6440,0
20240913,091400,6313740,6440,6440,6440,6440,0
20240913,091300,6313740,6440,6440,6440,6440,0
20240913,091200,6313740,6440,6460,6460,6440,31
20240913,091100,6113800,6470,6470,6470,6470,20
20240913,091000,5984400,6470,6470,6470,6470,10
20240913,090900,5919700,6470,6420,6470,6420,63
20240913,090800,5515190,6420,6440,6440,6420,16
20240913,090700,5412310,6420,6420,6420,6420,158
20240913,090600,4397950,6410,6410,6410,6410,218
20240913,090500,3000570,6400,6400,6400,6400,30
20240913,090400,2808570,6400,6400,6400,6400,0
20240913,090300,2808570,6400,6410,6410,6400,5
20240913,090200,2776560,6350,6350,6350,6350,4
20240913,090100,2751160,6310,6310,6310,6310,0
20240913,090000,2751160,6310,6310,6310,6310,436