KissMeData/001260/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,183300,28112630,6480,6480,6480,6480,169
20240924,183200,28112630,6480,6480,6480,6480,0
20240924,183100,28112630,6480,6480,6480,6480,0
20240924,183000,28112630,6480,6480,6480,6480,0
20240924,182900,28112630,6480,6480,6480,6480,0
20240924,182800,28112630,6480,6480,6480,6480,0
20240924,182700,28112630,6480,6480,6480,6480,0
20240924,182600,28112630,6480,6480,6480,6480,0
20240924,182500,28112630,6480,6480,6480,6480,0
20240924,182400,28112630,6480,6480,6480,6480,0
20240924,182300,28112630,6480,6480,6480,6480,0
20240924,182200,28112630,6480,6480,6480,6480,0
20240924,182100,28112630,6480,6480,6480,6480,0
20240924,182000,28112630,6480,6480,6480,6480,0
20240924,181900,28112630,6480,6480,6480,6480,0
20240924,181800,28112630,6480,6480,6480,6480,0
20240924,181700,28112630,6480,6480,6480,6480,0
20240924,181600,28112630,6480,6480,6480,6480,0
20240924,181500,28112630,6480,6480,6480,6480,0
20240924,181400,28112630,6480,6480,6480,6480,0
20240924,181300,28112630,6480,6480,6480,6480,0
20240924,181200,28112630,6480,6480,6480,6480,0
20240924,181100,28112630,6480,6480,6480,6480,0
20240924,181000,28112630,6480,6480,6480,6480,0
20240924,180900,28112630,6480,6480,6480,6480,0
20240924,180800,28112630,6480,6480,6480,6480,0
20240924,180700,28112630,6480,6480,6480,6480,0
20240924,180600,28112630,6480,6480,6480,6480,0
20240924,180500,28112630,6480,6480,6480,6480,0
20240924,180400,28112630,6480,6480,6480,6480,0
20240924,180300,28112630,6480,6480,6480,6480,169
20240924,180200,28112630,6480,6480,6480,6480,0
20240924,180100,28112630,6480,6480,6480,6480,0
20240924,180000,28112630,6480,6480,6480,6480,0
20240924,175900,28112630,6480,6480,6480,6480,0
20240924,175800,28112630,6480,6480,6480,6480,0
20240924,175700,28112630,6480,6480,6480,6480,0
20240924,175600,28112630,6480,6480,6480,6480,0
20240924,175500,28112630,6480,6480,6480,6480,0
20240924,175400,28112630,6480,6480,6480,6480,0
20240924,175300,28112630,6480,6480,6480,6480,0
20240924,175200,28112630,6480,6480,6480,6480,0
20240924,175100,28112630,6480,6480,6480,6480,0
20240924,175000,28112630,6480,6480,6480,6480,0
20240924,174900,28112630,6480,6480,6480,6480,0
20240924,174800,28112630,6480,6480,6480,6480,0
20240924,174700,28112630,6480,6480,6480,6480,0
20240924,174600,28112630,6480,6480,6480,6480,0
20240924,174500,28112630,6480,6480,6480,6480,0
20240924,174400,28112630,6480,6480,6480,6480,0
20240924,174300,28112630,6480,6480,6480,6480,0
20240924,174200,28112630,6480,6480,6480,6480,0
20240924,174100,28112630,6480,6480,6480,6480,0
20240924,174000,28112630,6480,6480,6480,6480,0
20240924,173900,28112630,6480,6480,6480,6480,0
20240924,173800,28112630,6480,6480,6480,6480,0
20240924,173700,28112630,6480,6480,6480,6480,0
20240924,173600,28112630,6480,6480,6480,6480,0
20240924,173500,28112630,6480,6480,6480,6480,0
20240924,173400,28112630,6480,6480,6480,6480,0
20240924,173300,28112630,6480,6480,6480,6480,169
20240924,173200,28112630,6480,6480,6480,6480,0
20240924,173100,28112630,6480,6480,6480,6480,0
20240924,173000,28112630,6480,6480,6480,6480,0
20240924,172900,28112630,6480,6480,6480,6480,0
20240924,172800,28112630,6480,6480,6480,6480,0
20240924,172700,28112630,6480,6480,6480,6480,0
20240924,172600,28112630,6480,6480,6480,6480,0
20240924,172500,28112630,6480,6480,6480,6480,0
20240924,172400,28112630,6480,6480,6480,6480,0
20240924,172300,28112630,6480,6480,6480,6480,0
20240924,172200,28112630,6480,6480,6480,6480,0
20240924,172100,28112630,6480,6480,6480,6480,0
20240924,172000,28112630,6480,6480,6480,6480,0
20240924,171900,28112630,6480,6480,6480,6480,0
20240924,171800,28112630,6480,6480,6480,6480,0
20240924,171700,28112630,6480,6480,6480,6480,0
20240924,171600,28112630,6480,6480,6480,6480,0
20240924,171500,28112630,6480,6480,6480,6480,0
20240924,171400,28112630,6480,6480,6480,6480,0
20240924,171300,28112630,6480,6480,6480,6480,0
20240924,171200,28112630,6480,6480,6480,6480,0
20240924,171100,28112630,6480,6480,6480,6480,0
20240924,171000,28112630,6480,6480,6480,6480,0
20240924,170900,28112630,6480,6480,6480,6480,0
20240924,170800,28112630,6480,6480,6480,6480,0
20240924,170700,28112630,6480,6480,6480,6480,0
20240924,170600,28112630,6480,6480,6480,6480,0
20240924,170500,28112630,6480,6480,6480,6480,0
20240924,170400,28112630,6480,6480,6480,6480,0
20240924,170300,28112630,6480,6480,6480,6480,169
20240924,170200,28112630,6480,6480,6480,6480,0
20240924,170100,28112630,6480,6480,6480,6480,0
20240924,170000,28112630,6480,6480,6480,6480,0
20240924,165900,28112630,6480,6480,6480,6480,0
20240924,165800,28112630,6480,6480,6480,6480,0
20240924,165700,28112630,6480,6480,6480,6480,0
20240924,165600,28112630,6480,6480,6480,6480,0
20240924,165500,28112630,6480,6480,6480,6480,0
20240924,165400,28112630,6480,6480,6480,6480,0
20240924,165300,28112630,6480,6480,6480,6480,0
20240924,165200,28112630,6480,6480,6480,6480,0
20240924,165100,28112630,6480,6480,6480,6480,0
20240924,165000,28112630,6480,6480,6480,6480,0
20240924,164900,28112630,6480,6480,6480,6480,0
20240924,164800,28112630,6480,6480,6480,6480,0
20240924,164700,28112630,6480,6480,6480,6480,0
20240924,164600,28112630,6480,6480,6480,6480,0
20240924,164500,28112630,6480,6480,6480,6480,0
20240924,164400,28112630,6480,6480,6480,6480,0
20240924,164300,28112630,6480,6480,6480,6480,0
20240924,164200,28112630,6480,6480,6480,6480,0
20240924,164100,28112630,6480,6480,6480,6480,0
20240924,164000,28112630,6480,6480,6480,6480,0
20240924,163900,28112630,6480,6480,6480,6480,0
20240924,163800,28112630,6480,6480,6480,6480,0
20240924,163700,28112630,6480,6480,6480,6480,0
20240924,163600,28112630,6480,6480,6480,6480,0
20240924,163500,28112630,6480,6480,6480,6480,0
20240924,163400,28112630,6480,6480,6480,6480,0
20240924,163300,28112630,6480,6480,6480,6480,169
20240924,163200,28112630,6480,6480,6480,6480,0
20240924,163100,28112630,6480,6480,6480,6480,0
20240924,163000,28112630,6480,6480,6480,6480,0
20240924,162900,28112630,6480,6480,6480,6480,0
20240924,162800,28112630,6480,6480,6480,6480,0
20240924,162700,28112630,6480,6480,6480,6480,0
20240924,162600,28112630,6480,6480,6480,6480,0
20240924,162500,28112630,6480,6480,6480,6480,0
20240924,162400,28112630,6480,6480,6480,6480,0
20240924,162300,28112630,6480,6480,6480,6480,0
20240924,162200,28112630,6480,6480,6480,6480,0
20240924,162100,28112630,6480,6480,6480,6480,0
20240924,162000,28112630,6480,6480,6480,6480,0
20240924,161900,28112630,6480,6480,6480,6480,0
20240924,161800,28112630,6480,6480,6480,6480,0
20240924,161700,28112630,6480,6480,6480,6480,0
20240924,161600,28112630,6480,6480,6480,6480,0
20240924,161500,28112630,6480,6480,6480,6480,0
20240924,161400,28112630,6480,6480,6480,6480,0
20240924,161300,28112630,6480,6480,6480,6480,0
20240924,161200,28112630,6480,6480,6480,6480,0
20240924,161100,28112630,6480,6480,6480,6480,0
20240924,161000,28112630,6480,6480,6480,6480,0
20240924,160900,28112630,6480,6480,6480,6480,0
20240924,160800,28112630,6480,6480,6480,6480,0
20240924,160700,28112630,6480,6480,6480,6480,0
20240924,160600,28112630,6480,6480,6480,6480,0
20240924,160500,28112630,6480,6480,6480,6480,0
20240924,160400,28112630,6480,6480,6480,6480,0
20240924,160300,28112630,6480,6480,6480,6480,169
20240924,160200,28112630,6480,6480,6480,6480,0
20240924,160100,28112630,6480,6480,6480,6480,0
20240924,160000,28112630,6480,6480,6480,6480,0
20240924,155900,28112630,6480,6480,6480,6480,0
20240924,155800,28112630,6480,6480,6480,6480,0
20240924,155700,28112630,6480,6480,6480,6480,0
20240924,155600,28112630,6480,6480,6480,6480,0
20240924,155500,28112630,6480,6480,6480,6480,0
20240924,155400,28112630,6480,6480,6480,6480,0
20240924,155300,28112630,6480,6480,6480,6480,0
20240924,155200,28112630,6480,6480,6480,6480,0
20240924,155100,28112630,6480,6480,6480,6480,0
20240924,155000,28112630,6480,6480,6480,6480,0
20240924,154900,28112630,6480,6480,6480,6480,0
20240924,154800,28112630,6480,6480,6480,6480,0
20240924,154700,28112630,6480,6480,6480,6480,0
20240924,154600,28112630,6480,6480,6480,6480,0
20240924,154500,28112630,6480,6480,6480,6480,0
20240924,154400,28112630,6480,6480,6480,6480,0
20240924,154300,28112630,6480,6480,6480,6480,0
20240924,154200,28112630,6480,6480,6480,6480,0
20240924,154100,28112630,6480,6480,6480,6480,0
20240924,154000,28112630,6480,6480,6480,6480,0
20240924,153900,28112630,6480,6480,6480,6480,0
20240924,153800,28112630,6480,6480,6480,6480,0
20240924,153700,28112630,6480,6480,6480,6480,0
20240924,153600,28112630,6480,6480,6480,6480,0
20240924,153500,28112630,6480,6480,6480,6480,0
20240924,153400,28112630,6480,6480,6480,6480,0
20240924,153300,28112630,6480,6480,6480,6480,169
20240924,153200,28112630,6480,6480,6480,6480,0
20240924,153100,28112630,6480,6480,6480,6480,0
20240924,153000,28112630,6480,6480,6480,6480,169
20240924,152900,27017510,6480,6480,6480,6480,0
20240924,152800,27017510,6480,6480,6480,6480,0
20240924,152700,27017510,6480,6480,6480,6480,0
20240924,152600,27017510,6480,6480,6480,6480,0
20240924,152500,27017510,6480,6480,6480,6480,0
20240924,152400,27017510,6480,6480,6480,6480,0
20240924,152300,27017510,6480,6480,6480,6480,0
20240924,152200,27017510,6480,6480,6480,6480,0
20240924,152100,27017510,6480,6480,6480,6480,0
20240924,152000,27017510,6480,6480,6480,6480,0
20240924,151900,27017510,6480,6480,6480,6480,0
20240924,151800,27017510,6480,6460,6480,6460,15
20240924,151700,26920520,6420,6420,6420,6420,0
20240924,151600,26920520,6420,6420,6420,6420,0
20240924,151500,26920520,6420,6420,6420,6420,0
20240924,151400,26920520,6420,6420,6420,6420,0
20240924,151300,26920520,6420,6420,6420,6420,0
20240924,151200,26920520,6420,6420,6420,6420,0
20240924,151100,26920520,6420,6420,6420,6420,0
20240924,151000,26920520,6420,6420,6420,6420,22
20240924,150900,26779280,6420,6420,6420,6420,0
20240924,150800,26779280,6420,6420,6420,6420,0
20240924,150700,26779280,6420,6420,6420,6420,26
20240924,150600,26612360,6420,6420,6420,6420,1
20240924,150500,26605940,6420,6420,6420,6420,5
20240924,150400,26573840,6470,6440,6480,6440,210
20240924,150300,25216120,6440,6440,6440,6440,0
20240924,150200,25216120,6440,6440,6440,6440,0
20240924,150100,25216120,6440,6440,6440,6440,0
20240924,150000,25216120,6440,6440,6440,6440,0
20240924,145900,25216120,6440,6440,6440,6440,0
20240924,145800,25216120,6440,6440,6440,6440,0
20240924,145700,25216120,6440,6440,6440,6440,0
20240924,145600,25216120,6440,6440,6440,6440,0
20240924,145500,25216120,6440,6440,6440,6440,0
20240924,145400,25216120,6440,6440,6440,6440,0
20240924,145300,25216120,6440,6440,6440,6440,0
20240924,145200,25216120,6440,6440,6440,6440,0
20240924,145100,25216120,6440,6440,6440,6440,0
20240924,145000,25216120,6440,6440,6440,6440,0
20240924,144900,25216120,6440,6430,6440,6430,290
20240924,144800,23350920,6420,6420,6420,6420,35
20240924,144700,23126220,6430,6430,6430,6430,0
20240924,144600,23126220,6430,6430,6430,6430,0
20240924,144500,23126220,6430,6430,6430,6430,10
20240924,144400,23061920,6440,6440,6440,6440,0
20240924,144300,23061920,6440,6440,6440,6440,0
20240924,144200,23061920,6440,6440,6440,6440,0
20240924,144100,23061920,6440,6440,6440,6440,0
20240924,144000,23061920,6440,6440,6440,6440,0
20240924,143900,23061920,6440,6440,6440,6440,0
20240924,143800,23061920,6440,6440,6440,6440,0
20240924,143700,23061920,6440,6440,6440,6440,0
20240924,143600,23061920,6440,6440,6440,6440,2
20240924,143500,23049040,6440,6430,6440,6430,30
20240924,143400,22856040,6420,6420,6420,6420,0
20240924,143300,22856040,6420,6420,6420,6420,0
20240924,143200,22856040,6420,6420,6420,6420,0
20240924,143100,22856040,6420,6420,6420,6420,0
20240924,143000,22856040,6420,6420,6420,6420,117
20240924,142900,22104900,6410,6410,6410,6410,0
20240924,142800,22104900,6410,6410,6410,6410,0
20240924,142700,22104900,6410,6410,6410,6410,0
20240924,142600,22104900,6410,6410,6410,6410,0
20240924,142500,22104900,6410,6410,6410,6410,0
20240924,142400,22104900,6410,6410,6410,6410,248
20240924,142300,20515220,6410,6410,6410,6410,0
20240924,142200,20515220,6410,6410,6410,6410,0
20240924,142100,20515220,6410,6410,6410,6410,0
20240924,142000,20515220,6410,6410,6410,6410,2
20240924,141900,20502400,6420,6420,6420,6420,0
20240924,141800,20502400,6420,6420,6420,6420,0
20240924,141700,20502400,6420,6420,6420,6420,0
20240924,141600,20502400,6420,6420,6420,6420,0
20240924,141500,20502400,6420,6420,6420,6420,0
20240924,141400,20502400,6420,6420,6420,6420,0
20240924,141300,20502400,6420,6420,6420,6420,0
20240924,141200,20502400,6420,6420,6420,6420,1
20240924,141100,20495980,6400,6400,6400,6400,0
20240924,141000,20495980,6400,6400,6400,6400,0
20240924,140900,20495980,6400,6400,6400,6400,0
20240924,140800,20495980,6400,6400,6400,6400,0
20240924,140700,20495980,6400,6400,6400,6400,30
20240924,140600,20303980,6400,6400,6400,6400,0
20240924,140500,20303980,6400,6400,6400,6400,0
20240924,140400,20303980,6400,6400,6400,6400,0
20240924,140300,20303980,6400,6400,6400,6400,0
20240924,140200,20303980,6400,6390,6400,6380,90
20240924,140100,19729440,6400,6400,6400,6400,0
20240924,140000,19729440,6400,6400,6400,6400,0
20240924,135900,19729440,6400,6400,6400,6400,0
20240924,135800,19729440,6400,6400,6400,6400,0
20240924,135700,19729440,6400,6400,6400,6400,0
20240924,135600,19729440,6400,6400,6400,6400,15
20240924,135500,19633440,6400,6400,6400,6400,0
20240924,135400,19633440,6400,6400,6400,6400,1
20240924,135300,19627040,6400,6400,6400,6400,0
20240924,135200,19627040,6400,6400,6400,6400,5
20240924,135100,19595040,6400,6400,6400,6400,0
20240924,135000,19595040,6400,6400,6400,6400,0
20240924,134900,19595040,6400,6400,6400,6400,0
20240924,134800,19595040,6400,6400,6400,6400,0
20240924,134700,19595040,6400,6400,6400,6400,0
20240924,134600,19595040,6400,6400,6400,6400,0
20240924,134500,19595040,6400,6400,6400,6400,0
20240924,134400,19595040,6400,6400,6400,6400,0
20240924,134300,19595040,6400,6400,6400,6400,0
20240924,134200,19595040,6400,6400,6400,6400,0
20240924,134100,19595040,6400,6400,6400,6400,0
20240924,134000,19595040,6400,6400,6400,6400,0
20240924,133900,19595040,6400,6370,6400,6370,230
20240924,133800,18129640,6370,6380,6380,6370,494
20240924,133700,14977960,6400,6400,6400,6400,0
20240924,133600,14977960,6400,6400,6400,6400,0
20240924,133500,14977960,6400,6400,6400,6400,7
20240924,133400,14933160,6400,6400,6400,6400,0
20240924,133300,14933160,6400,6400,6400,6400,0
20240924,133200,14933160,6400,6400,6400,6400,0
20240924,133100,14933160,6400,6400,6400,6400,0
20240924,133000,14933160,6400,6400,6400,6400,35
20240924,132900,14709160,6420,6420,6420,6420,0
20240924,132800,14709160,6420,6420,6420,6420,0
20240924,132700,14709160,6420,6420,6420,6420,0
20240924,132600,14709160,6420,6420,6420,6420,0
20240924,132500,14709160,6420,6420,6420,6420,0
20240924,132400,14709160,6420,6420,6420,6420,0
20240924,132300,14709160,6420,6420,6420,6420,0
20240924,132200,14709160,6420,6420,6420,6420,0
20240924,132100,14709160,6420,6420,6420,6420,0
20240924,132000,14709160,6420,6420,6420,6420,0
20240924,131900,14709160,6420,6420,6420,6420,0
20240924,131800,14709160,6420,6420,6420,6420,0
20240924,131700,14709160,6420,6420,6420,6420,0
20240924,131600,14709160,6420,6420,6420,6420,0
20240924,131500,14709160,6420,6420,6420,6420,0
20240924,131400,14709160,6420,6420,6420,6420,0
20240924,131300,14709160,6420,6420,6420,6420,0
20240924,131200,14709160,6420,6420,6420,6420,0
20240924,131100,14709160,6420,6420,6420,6420,0
20240924,131000,14709160,6420,6420,6420,6420,0
20240924,130900,14709160,6420,6420,6420,6420,0
20240924,130800,14709160,6420,6420,6420,6420,0
20240924,130700,14709160,6420,6420,6420,6420,0
20240924,130600,14709160,6420,6420,6420,6420,0
20240924,130500,14709160,6420,6420,6420,6420,0
20240924,130400,14709160,6420,6420,6420,6420,0
20240924,130300,14709160,6420,6420,6420,6420,0
20240924,130200,14709160,6420,6420,6420,6420,0
20240924,130100,14709160,6420,6420,6420,6420,0
20240924,130000,14709160,6420,6420,6420,6420,0
20240924,125900,14709160,6420,6420,6420,6420,0
20240924,125800,14709160,6420,6420,6420,6420,0
20240924,125700,14709160,6420,6420,6420,6420,0
20240924,125600,14709160,6420,6420,6420,6420,0
20240924,125500,14709160,6420,6420,6420,6420,0
20240924,125400,14709160,6420,6420,6420,6420,0
20240924,125300,14709160,6420,6420,6420,6420,3
20240924,125200,14689900,6420,6420,6420,6420,0
20240924,125100,14689900,6420,6420,6420,6420,0
20240924,125000,14689900,6420,6420,6420,6420,0
20240924,124900,14689900,6420,6420,6420,6420,0
20240924,124800,14689900,6420,6420,6420,6420,0
20240924,124700,14689900,6420,6420,6420,6420,0
20240924,124600,14689900,6420,6420,6420,6420,0
20240924,124500,14689900,6420,6420,6420,6420,0
20240924,124400,14689900,6420,6420,6420,6420,0
20240924,124300,14689900,6420,6420,6420,6420,0
20240924,124200,14689900,6420,6420,6420,6420,0
20240924,124100,14689900,6420,6420,6420,6420,0
20240924,124000,14689900,6420,6420,6420,6420,0
20240924,123900,14689900,6420,6420,6420,6420,0
20240924,123800,14689900,6420,6420,6420,6420,0
20240924,123700,14689900,6420,6420,6420,6420,0
20240924,123600,14689900,6420,6420,6420,6420,0
20240924,123500,14689900,6420,6420,6420,6420,8
20240924,123400,14638540,6420,6420,6420,6420,16
20240924,123300,14535820,6420,6420,6420,6420,16
20240924,123200,14433100,6420,6420,6420,6420,0
20240924,123100,14433100,6420,6420,6420,6420,0
20240924,123000,14433100,6420,6420,6420,6420,0
20240924,122900,14433100,6420,6420,6420,6420,0
20240924,122800,14433100,6420,6420,6420,6420,0
20240924,122700,14433100,6420,6420,6420,6420,0
20240924,122600,14433100,6420,6420,6420,6420,0
20240924,122500,14433100,6420,6420,6420,6420,0
20240924,122400,14433100,6420,6420,6420,6420,0
20240924,122300,14433100,6420,6420,6420,6420,0
20240924,122200,14433100,6420,6420,6420,6420,0
20240924,122100,14433100,6420,6420,6420,6420,0
20240924,122000,14433100,6420,6420,6420,6420,0
20240924,121900,14433100,6420,6420,6420,6420,0
20240924,121800,14433100,6420,6420,6420,6420,0
20240924,121700,14433100,6420,6420,6420,6420,0
20240924,121600,14433100,6420,6420,6420,6420,0
20240924,121500,14433100,6420,6420,6420,6420,0
20240924,121400,14433100,6420,6420,6420,6420,0
20240924,121300,14433100,6420,6420,6420,6420,0
20240924,121200,14433100,6420,6420,6420,6420,0
20240924,121100,14433100,6420,6420,6420,6420,0
20240924,121000,14433100,6420,6420,6420,6420,0
20240924,120900,14433100,6420,6420,6420,6420,0
20240924,120800,14433100,6420,6420,6420,6420,0
20240924,120700,14433100,6420,6420,6420,6420,0
20240924,120600,14433100,6420,6420,6420,6420,0
20240924,120500,14433100,6420,6420,6420,6420,0
20240924,120400,14433100,6420,6420,6420,6420,0
20240924,120300,14433100,6420,6420,6420,6420,0
20240924,120200,14433100,6420,6420,6420,6420,0
20240924,120100,14433100,6420,6420,6420,6420,0
20240924,120000,14433100,6420,6420,6420,6420,0
20240924,115900,14433100,6420,6420,6420,6420,0
20240924,115800,14433100,6420,6420,6420,6420,0
20240924,115700,14433100,6420,6420,6420,6420,0
20240924,115600,14433100,6420,6420,6420,6420,0
20240924,115500,14433100,6420,6420,6420,6420,0
20240924,115400,14433100,6420,6420,6420,6420,0
20240924,115300,14433100,6420,6420,6420,6420,0
20240924,115200,14433100,6420,6420,6420,6420,0
20240924,115100,14433100,6420,6420,6420,6420,0
20240924,115000,14433100,6420,6420,6420,6420,0
20240924,114900,14433100,6420,6420,6420,6420,0
20240924,114800,14433100,6420,6420,6420,6420,0
20240924,114700,14433100,6420,6420,6420,6420,0
20240924,114600,14433100,6420,6420,6420,6420,0
20240924,114500,14433100,6420,6420,6420,6420,1
20240924,114400,14426680,6420,6420,6420,6420,1
20240924,114300,14420260,6420,6420,6420,6420,0
20240924,114200,14420260,6420,6420,6420,6420,0
20240924,114100,14420260,6420,6420,6420,6420,3
20240924,114000,14401000,6420,6400,6420,6400,20
20240924,113900,14272940,6400,6400,6400,6400,0
20240924,113800,14272940,6400,6400,6400,6400,0
20240924,113700,14272940,6400,6400,6400,6400,0
20240924,113600,14272940,6400,6400,6400,6400,0
20240924,113500,14272940,6400,6400,6400,6400,0
20240924,113400,14272940,6400,6400,6400,6400,10
20240924,113300,14208940,6390,6390,6390,6390,0
20240924,113200,14208940,6390,6390,6390,6390,0
20240924,113100,14208940,6390,6390,6390,6390,0
20240924,113000,14208940,6390,6390,6390,6390,742
20240924,112900,9467560,6390,6390,6390,6390,0
20240924,112800,9467560,6390,6390,6390,6390,0
20240924,112700,9467560,6390,6390,6390,6390,0
20240924,112600,9467560,6390,6390,6390,6390,0
20240924,112500,9467560,6390,6390,6390,6390,0
20240924,112400,9467560,6390,6390,6390,6390,0
20240924,112300,9467560,6390,6390,6390,6390,0
20240924,112200,9467560,6390,6390,6390,6390,0
20240924,112100,9467560,6390,6390,6390,6390,0
20240924,112000,9467560,6390,6390,6390,6390,0
20240924,111900,9467560,6390,6390,6390,6390,0
20240924,111800,9467560,6390,6390,6390,6390,0
20240924,111700,9467560,6390,6390,6390,6390,0
20240924,111600,9467560,6390,6390,6390,6390,0
20240924,111500,9467560,6390,6390,6390,6390,0
20240924,111400,9467560,6390,6390,6390,6390,0
20240924,111300,9467560,6390,6390,6390,6390,0
20240924,111200,9467560,6390,6390,6390,6390,0
20240924,111100,9467560,6390,6390,6390,6390,0
20240924,111000,9467560,6390,6390,6390,6390,0
20240924,110900,9467560,6390,6390,6390,6390,4
20240924,110800,9442000,6400,6400,6400,6400,0
20240924,110700,9442000,6400,6400,6400,6400,0
20240924,110600,9442000,6400,6400,6400,6400,0
20240924,110500,9442000,6400,6400,6400,6400,0
20240924,110400,9442000,6400,6400,6400,6400,0
20240924,110300,9442000,6400,6400,6400,6400,0
20240924,110200,9442000,6400,6400,6400,6400,0
20240924,110100,9442000,6400,6400,6400,6400,0
20240924,110000,9442000,6400,6400,6400,6400,0
20240924,105900,9442000,6400,6400,6400,6400,0
20240924,105800,9442000,6400,6400,6400,6400,0
20240924,105700,9442000,6400,6400,6400,6400,0
20240924,105600,9442000,6400,6400,6400,6400,0
20240924,105500,9442000,6400,6380,6400,6380,90
20240924,105400,8866120,6400,6400,6400,6400,0
20240924,105300,8866120,6400,6400,6400,6400,0
20240924,105200,8866120,6400,6400,6400,6400,0
20240924,105100,8866120,6400,6400,6400,6400,0
20240924,105000,8866120,6400,6400,6400,6400,0
20240924,104900,8866120,6400,6400,6400,6400,0
20240924,104800,8866120,6400,6400,6400,6400,0
20240924,104700,8866120,6400,6400,6400,6400,0
20240924,104600,8866120,6400,6400,6400,6400,0
20240924,104500,8866120,6400,6400,6400,6400,0
20240924,104400,8866120,6400,6380,6400,6380,10
20240924,104300,8802300,6350,6350,6350,6350,0
20240924,104200,8802300,6350,6350,6350,6350,0
20240924,104100,8802300,6350,6350,6350,6350,0
20240924,104000,8802300,6350,6370,6370,6350,500
20240924,103900,5624070,6380,6380,6380,6380,0
20240924,103800,5624070,6380,6390,6390,6380,141
20240924,103700,4724350,6390,6400,6400,6390,23
20240924,103600,4577330,6390,6390,6390,6390,0
20240924,103500,4577330,6390,6390,6390,6390,0
20240924,103400,4577330,6390,6390,6390,6390,0
20240924,103300,4577330,6390,6390,6390,6390,0
20240924,103200,4577330,6390,6390,6390,6390,0
20240924,103100,4577330,6390,6390,6390,6390,0
20240924,103000,4577330,6390,6390,6390,6390,0
20240924,102900,4577330,6390,6390,6390,6390,0
20240924,102800,4577330,6390,6390,6390,6390,0
20240924,102700,4577330,6390,6390,6390,6390,0
20240924,102600,4577330,6390,6390,6390,6390,0
20240924,102500,4577330,6390,6390,6390,6390,26
20240924,102400,4411190,6390,6390,6390,6390,2
20240924,102300,4398410,6410,6390,6410,6390,134
20240924,102200,3541070,6390,6390,6390,6390,0
20240924,102100,3541070,6390,6390,6390,6390,0
20240924,102000,3541070,6390,6390,6390,6390,0
20240924,101900,3541070,6390,6390,6390,6390,0
20240924,101800,3541070,6390,6390,6390,6390,0
20240924,101700,3541070,6390,6390,6390,6390,0
20240924,101600,3541070,6390,6390,6390,6390,0
20240924,101500,3541070,6390,6390,6390,6390,0
20240924,101400,3541070,6390,6390,6390,6390,0
20240924,101300,3541070,6390,6390,6390,6390,0
20240924,101200,3541070,6390,6390,6390,6390,0
20240924,101100,3541070,6390,6390,6390,6390,0
20240924,101000,3541070,6390,6390,6390,6390,0
20240924,100900,3541070,6390,6390,6390,6390,0
20240924,100800,3541070,6390,6390,6390,6390,0
20240924,100700,3541070,6390,6390,6390,6390,122
20240924,100600,2761490,6410,6410,6410,6410,0
20240924,100500,2761490,6410,6410,6410,6410,0
20240924,100400,2761490,6410,6410,6410,6410,0
20240924,100300,2761490,6410,6410,6410,6410,0
20240924,100200,2761490,6410,6410,6410,6410,0
20240924,100100,2761490,6410,6410,6410,6410,1
20240924,100000,2755080,6390,6390,6390,6390,0
20240924,095900,2755080,6390,6390,6390,6390,0
20240924,095800,2755080,6390,6390,6390,6390,0
20240924,095700,2755080,6390,6390,6390,6390,0
20240924,095600,2755080,6390,6390,6390,6390,2
20240924,095500,2742300,6390,6390,6390,6390,0
20240924,095400,2742300,6390,6390,6390,6390,0
20240924,095300,2742300,6390,6390,6390,6390,0
20240924,095200,2742300,6390,6390,6390,6390,0
20240924,095100,2742300,6390,6390,6390,6390,9
20240924,095000,2684790,6390,6390,6390,6390,0
20240924,094900,2684790,6390,6390,6390,6390,50
20240924,094800,2365290,6390,6390,6390,6390,0
20240924,094700,2365290,6390,6390,6390,6390,0
20240924,094600,2365290,6390,6390,6390,6390,0
20240924,094500,2365290,6390,6390,6390,6390,0
20240924,094400,2365290,6390,6390,6390,6390,0
20240924,094300,2365290,6390,6390,6390,6390,0
20240924,094200,2365290,6390,6390,6390,6390,0
20240924,094100,2365290,6390,6390,6390,6390,0
20240924,094000,2365290,6390,6390,6390,6390,29
20240924,093900,2179980,6390,6390,6390,6390,0
20240924,093800,2179980,6390,6380,6390,6380,15
20240924,093700,2084250,6380,6380,6380,6380,20
20240924,093600,1956650,6380,6380,6380,6380,25
20240924,093500,1797150,6390,6390,6390,6390,0
20240924,093400,1797150,6390,6390,6390,6390,0
20240924,093300,1797150,6390,6390,6390,6390,0
20240924,093200,1797150,6390,6390,6390,6390,0
20240924,093100,1797150,6390,6390,6390,6390,30
20240924,093000,1605450,6390,6390,6390,6390,0
20240924,092900,1605450,6390,6390,6390,6390,0
20240924,092800,1605450,6390,6400,6410,6390,115
20240924,092700,870320,6390,6390,6390,6390,0
20240924,092600,870320,6390,6390,6390,6390,0
20240924,092500,870320,6390,6390,6390,6390,0
20240924,092400,870320,6390,6390,6390,6390,0
20240924,092300,870320,6390,6390,6390,6390,0
20240924,092200,870320,6390,6390,6390,6390,0
20240924,092100,870320,6390,6390,6390,6390,0
20240924,092000,870320,6390,6390,6390,6390,1
20240924,091900,863930,6420,6420,6420,6420,1
20240924,091800,857510,6420,6420,6420,6420,0
20240924,091700,857510,6420,6420,6420,6420,1
20240924,091600,851090,6390,6390,6390,6390,0
20240924,091500,851090,6390,6390,6390,6390,0
20240924,091400,851090,6390,6440,6440,6390,21
20240924,091300,716850,6450,6450,6450,6450,1
20240924,091200,710400,6390,6390,6390,6390,0
20240924,091100,710400,6390,6390,6390,6390,0
20240924,091000,710400,6390,6420,6420,6390,100
20240924,090900,71080,6460,6460,6460,6460,0
20240924,090800,71080,6460,6460,6460,6460,0
20240924,090700,71080,6460,6460,6460,6460,0
20240924,090600,71080,6460,6460,6460,6460,1
20240924,090500,64620,6390,6390,6390,6390,0
20240924,090400,64620,6390,6390,6390,6390,0
20240924,090300,64620,6390,6390,6390,6390,0
20240924,090200,64620,6390,6390,6390,6390,1
20240924,090100,58230,6470,6470,6470,6470,0
20240924,090000,58230,6470,6470,6470,6470,9