KissMeData/001260/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,183300,47639700,6570,6570,6570,6570,110
20240925,183200,47639700,6570,6570,6570,6570,0
20240925,183100,47639700,6570,6570,6570,6570,0
20240925,183000,47639700,6570,6570,6570,6570,0
20240925,182900,47639700,6570,6570,6570,6570,0
20240925,182800,47639700,6570,6570,6570,6570,0
20240925,182700,47639700,6570,6570,6570,6570,0
20240925,182600,47639700,6570,6570,6570,6570,0
20240925,182500,47639700,6570,6570,6570,6570,0
20240925,182400,47639700,6570,6570,6570,6570,0
20240925,182300,47639700,6570,6570,6570,6570,0
20240925,182200,47639700,6570,6570,6570,6570,0
20240925,182100,47639700,6570,6570,6570,6570,0
20240925,182000,47639700,6570,6570,6570,6570,0
20240925,181900,47639700,6570,6570,6570,6570,0
20240925,181800,47639700,6570,6570,6570,6570,0
20240925,181700,47639700,6570,6570,6570,6570,0
20240925,181600,47639700,6570,6570,6570,6570,0
20240925,181500,47639700,6570,6570,6570,6570,0
20240925,181400,47639700,6570,6570,6570,6570,0
20240925,181300,47639700,6570,6570,6570,6570,0
20240925,181200,47639700,6570,6570,6570,6570,0
20240925,181100,47639700,6570,6570,6570,6570,0
20240925,181000,47639700,6570,6570,6570,6570,0
20240925,180900,47639700,6570,6570,6570,6570,0
20240925,180800,47639700,6570,6570,6570,6570,0
20240925,180700,47639700,6570,6570,6570,6570,0
20240925,180600,47639700,6570,6570,6570,6570,0
20240925,180500,47639700,6570,6570,6570,6570,0
20240925,180400,47639700,6570,6570,6570,6570,0
20240925,180300,47639700,6570,6570,6570,6570,110
20240925,180200,47639700,6570,6570,6570,6570,0
20240925,180100,47639700,6570,6570,6570,6570,0
20240925,180000,47639700,6570,6570,6570,6570,0
20240925,175900,47639700,6570,6570,6570,6570,0
20240925,175800,47639700,6570,6570,6570,6570,0
20240925,175700,47639700,6570,6570,6570,6570,0
20240925,175600,47639700,6570,6570,6570,6570,0
20240925,175500,47639700,6570,6570,6570,6570,0
20240925,175400,47639700,6570,6570,6570,6570,0
20240925,175300,47639700,6570,6570,6570,6570,0
20240925,175200,47639700,6570,6570,6570,6570,0
20240925,175100,47639700,6570,6570,6570,6570,0
20240925,175000,47639700,6570,6570,6570,6570,0
20240925,174900,47639700,6570,6570,6570,6570,0
20240925,174800,47639700,6570,6570,6570,6570,0
20240925,174700,47639700,6570,6570,6570,6570,0
20240925,174600,47639700,6570,6570,6570,6570,0
20240925,174500,47639700,6570,6570,6570,6570,0
20240925,174400,47639700,6570,6570,6570,6570,0
20240925,174300,47639700,6570,6570,6570,6570,0
20240925,174200,47639700,6570,6570,6570,6570,0
20240925,174100,47639700,6570,6570,6570,6570,0
20240925,174000,47639700,6570,6570,6570,6570,0
20240925,173900,47639700,6570,6570,6570,6570,0
20240925,173800,47639700,6570,6570,6570,6570,0
20240925,173700,47639700,6570,6570,6570,6570,0
20240925,173600,47639700,6570,6570,6570,6570,0
20240925,173500,47639700,6570,6570,6570,6570,0
20240925,173400,47639700,6570,6570,6570,6570,0
20240925,173300,47639700,6570,6570,6570,6570,110
20240925,173200,47639700,6570,6570,6570,6570,0
20240925,173100,47639700,6570,6570,6570,6570,0
20240925,173000,47639700,6570,6570,6570,6570,0
20240925,172900,47639700,6570,6570,6570,6570,0
20240925,172800,47639700,6570,6570,6570,6570,0
20240925,172700,47639700,6570,6570,6570,6570,0
20240925,172600,47639700,6570,6570,6570,6570,0
20240925,172500,47639700,6570,6570,6570,6570,0
20240925,172400,47639700,6570,6570,6570,6570,0
20240925,172300,47639700,6570,6570,6570,6570,0
20240925,172200,47639700,6570,6570,6570,6570,0
20240925,172100,47639700,6570,6570,6570,6570,0
20240925,172000,47639700,6570,6570,6570,6570,0
20240925,171900,47639700,6570,6570,6570,6570,0
20240925,171800,47639700,6570,6570,6570,6570,0
20240925,171700,47639700,6570,6570,6570,6570,0
20240925,171600,47639700,6570,6570,6570,6570,0
20240925,171500,47639700,6570,6570,6570,6570,0
20240925,171400,47639700,6570,6570,6570,6570,0
20240925,171300,47639700,6570,6570,6570,6570,0
20240925,171200,47639700,6570,6570,6570,6570,0
20240925,171100,47639700,6570,6570,6570,6570,0
20240925,171000,47639700,6570,6570,6570,6570,0
20240925,170900,47639700,6570,6570,6570,6570,0
20240925,170800,47639700,6570,6570,6570,6570,0
20240925,170700,47639700,6570,6570,6570,6570,0
20240925,170600,47639700,6570,6570,6570,6570,0
20240925,170500,47639700,6570,6570,6570,6570,0
20240925,170400,47639700,6570,6570,6570,6570,0
20240925,170300,47639700,6570,6570,6570,6570,110
20240925,170200,47639700,6570,6570,6570,6570,0
20240925,170100,47639700,6570,6570,6570,6570,0
20240925,170000,47639700,6570,6570,6570,6570,0
20240925,165900,47639700,6570,6570,6570,6570,0
20240925,165800,47639700,6570,6570,6570,6570,0
20240925,165700,47639700,6570,6570,6570,6570,0
20240925,165600,47639700,6570,6570,6570,6570,0
20240925,165500,47639700,6570,6570,6570,6570,0
20240925,165400,47639700,6570,6570,6570,6570,0
20240925,165300,47639700,6570,6570,6570,6570,0
20240925,165200,47639700,6570,6570,6570,6570,0
20240925,165100,47639700,6570,6570,6570,6570,0
20240925,165000,47639700,6570,6570,6570,6570,0
20240925,164900,47639700,6570,6570,6570,6570,0
20240925,164800,47639700,6570,6570,6570,6570,0
20240925,164700,47639700,6570,6570,6570,6570,0
20240925,164600,47639700,6570,6570,6570,6570,0
20240925,164500,47639700,6570,6570,6570,6570,0
20240925,164400,47639700,6570,6570,6570,6570,0
20240925,164300,47639700,6570,6570,6570,6570,0
20240925,164200,47639700,6570,6570,6570,6570,0
20240925,164100,47639700,6570,6570,6570,6570,0
20240925,164000,47639700,6570,6570,6570,6570,0
20240925,163900,47639700,6570,6570,6570,6570,0
20240925,163800,47639700,6570,6570,6570,6570,0
20240925,163700,47639700,6570,6570,6570,6570,0
20240925,163600,47639700,6570,6570,6570,6570,0
20240925,163500,47639700,6570,6570,6570,6570,0
20240925,163400,47639700,6570,6570,6570,6570,0
20240925,163300,47639700,6570,6570,6570,6570,110
20240925,163200,47639700,6570,6570,6570,6570,0
20240925,163100,47639700,6570,6570,6570,6570,0
20240925,163000,47639700,6570,6570,6570,6570,0
20240925,162900,47639700,6570,6570,6570,6570,0
20240925,162800,47639700,6570,6570,6570,6570,0
20240925,162700,47639700,6570,6570,6570,6570,0
20240925,162600,47639700,6570,6570,6570,6570,0
20240925,162500,47639700,6570,6570,6570,6570,0
20240925,162400,47639700,6570,6570,6570,6570,0
20240925,162300,47639700,6570,6570,6570,6570,0
20240925,162200,47639700,6570,6570,6570,6570,0
20240925,162100,47639700,6570,6570,6570,6570,0
20240925,162000,47639700,6570,6570,6570,6570,0
20240925,161900,47639700,6570,6570,6570,6570,0
20240925,161800,47639700,6570,6570,6570,6570,0
20240925,161700,47639700,6570,6570,6570,6570,0
20240925,161600,47639700,6570,6570,6570,6570,0
20240925,161500,47639700,6570,6570,6570,6570,0
20240925,161400,47639700,6570,6570,6570,6570,0
20240925,161300,47639700,6570,6570,6570,6570,0
20240925,161200,47639700,6570,6570,6570,6570,0
20240925,161100,47639700,6570,6570,6570,6570,0
20240925,161000,47639700,6570,6570,6570,6570,0
20240925,160900,47639700,6570,6570,6570,6570,0
20240925,160800,47639700,6570,6570,6570,6570,0
20240925,160700,47639700,6570,6570,6570,6570,0
20240925,160600,47639700,6570,6570,6570,6570,0
20240925,160500,47639700,6570,6570,6570,6570,0
20240925,160400,47639700,6570,6570,6570,6570,0
20240925,160300,47639700,6570,6570,6570,6570,110
20240925,160200,47639700,6570,6570,6570,6570,0
20240925,160100,47639700,6570,6570,6570,6570,0
20240925,160000,47639700,6570,6570,6570,6570,0
20240925,155900,47639700,6570,6570,6570,6570,0
20240925,155800,47639700,6570,6570,6570,6570,0
20240925,155700,47639700,6570,6570,6570,6570,0
20240925,155600,47639700,6570,6570,6570,6570,0
20240925,155500,47639700,6570,6570,6570,6570,0
20240925,155400,47639700,6570,6570,6570,6570,0
20240925,155300,47639700,6570,6570,6570,6570,0
20240925,155200,47639700,6570,6570,6570,6570,0
20240925,155100,47639700,6570,6570,6570,6570,0
20240925,155000,47639700,6570,6570,6570,6570,0
20240925,154900,47639700,6570,6570,6570,6570,0
20240925,154800,47639700,6570,6570,6570,6570,0
20240925,154700,47639700,6570,6570,6570,6570,0
20240925,154600,47639700,6570,6570,6570,6570,0
20240925,154500,47639700,6570,6570,6570,6570,0
20240925,154400,47639700,6570,6570,6570,6570,0
20240925,154300,47639700,6570,6570,6570,6570,0
20240925,154200,47639700,6570,6570,6570,6570,0
20240925,154100,47639700,6570,6570,6570,6570,0
20240925,154000,47639700,6570,6570,6570,6570,0
20240925,153900,47639700,6570,6570,6570,6570,0
20240925,153800,47639700,6570,6570,6570,6570,0
20240925,153700,47639700,6570,6570,6570,6570,0
20240925,153600,47639700,6570,6570,6570,6570,0
20240925,153500,47639700,6570,6570,6570,6570,0
20240925,153400,47639700,6570,6570,6570,6570,0
20240925,153300,47639700,6570,6570,6570,6570,110
20240925,153200,47639700,6570,6570,6570,6570,0
20240925,153100,47639700,6570,6570,6570,6570,0
20240925,153000,47639700,6570,6570,6570,6570,110
20240925,152900,46917000,6580,6580,6580,6580,0
20240925,152800,46917000,6580,6580,6580,6580,0
20240925,152700,46917000,6580,6580,6580,6580,0
20240925,152600,46917000,6580,6580,6580,6580,0
20240925,152500,46917000,6580,6580,6580,6580,0
20240925,152400,46917000,6580,6580,6580,6580,0
20240925,152300,46917000,6580,6580,6580,6580,0
20240925,152200,46917000,6580,6580,6580,6580,0
20240925,152100,46917000,6580,6580,6580,6580,0
20240925,152000,46917000,6580,6580,6580,6580,0
20240925,151900,46917000,6580,6580,6580,6580,0
20240925,151800,46917000,6580,6580,6580,6580,0
20240925,151700,46917000,6580,6560,6580,6560,33
20240925,151600,46700160,6500,6500,6500,6500,0
20240925,151500,46700160,6500,6500,6500,6500,0
20240925,151400,46700160,6500,6500,6500,6500,0
20240925,151300,46700160,6500,6500,6500,6500,0
20240925,151200,46700160,6500,6500,6500,6500,0
20240925,151100,46700160,6500,6500,6500,6500,0
20240925,151000,46700160,6500,6520,6520,6500,90
20240925,150900,46114060,6570,6520,6570,6520,70
20240925,150800,45656660,6580,6580,6580,6580,0
20240925,150700,45656660,6580,6580,6580,6580,0
20240925,150600,45656660,6580,6580,6580,6580,0
20240925,150500,45656660,6580,6580,6580,6580,0
20240925,150400,45656660,6580,6580,6580,6580,1
20240925,150300,45650080,6580,6580,6580,6580,0
20240925,150200,45650080,6580,6580,6580,6580,14
20240925,150100,45557960,6530,6530,6530,6530,0
20240925,150000,45557960,6530,6540,6540,6530,45
20240925,145900,45263960,6580,6580,6580,6580,0
20240925,145800,45263960,6580,6580,6580,6580,0
20240925,145700,45263960,6580,6580,6580,6580,0
20240925,145600,45263960,6580,6580,6580,6580,0
20240925,145500,45263960,6580,6580,6580,6580,0
20240925,145400,45263960,6580,6580,6580,6580,2
20240925,145300,45250800,6540,6540,6540,6540,0
20240925,145200,45250800,6540,6540,6540,6540,0
20240925,145100,45250800,6540,6540,6540,6540,0
20240925,145000,45250800,6540,6540,6540,6540,0
20240925,144900,45250800,6540,6540,6540,6540,5
20240925,144800,45218100,6590,6590,6590,6590,0
20240925,144700,45218100,6590,6590,6590,6590,3
20240925,144600,45198330,6590,6590,6590,6590,0
20240925,144500,45198330,6590,6590,6590,6590,0
20240925,144400,45198330,6590,6590,6590,6590,0
20240925,144300,45198330,6590,6590,6590,6590,0
20240925,144200,45198330,6590,6590,6590,6590,0
20240925,144100,45198330,6590,6590,6590,6590,0
20240925,144000,45198330,6590,6590,6590,6590,0
20240925,143900,45198330,6590,6590,6590,6590,9
20240925,143800,45139020,6590,6590,6590,6590,0
20240925,143700,45139020,6590,6590,6590,6590,0
20240925,143600,45139020,6590,6590,6590,6590,0
20240925,143500,45139020,6590,6590,6590,6590,6
20240925,143400,45099480,6590,6590,6590,6590,0
20240925,143300,45099480,6590,6590,6590,6590,0
20240925,143200,45099480,6590,6590,6590,6590,0
20240925,143100,45099480,6590,6590,6590,6590,25
20240925,143000,44934730,6590,6590,6590,6590,0
20240925,142900,44934730,6590,6590,6590,6590,70
20240925,142800,44473430,6590,6590,6590,6590,10
20240925,142700,44407530,6590,6590,6590,6590,0
20240925,142600,44407530,6590,6590,6590,6590,0
20240925,142500,44407530,6590,6590,6590,6590,0
20240925,142400,44407530,6590,6590,6590,6590,2
20240925,142300,44394350,6590,6590,6590,6590,0
20240925,142200,44394350,6590,6590,6590,6590,0
20240925,142100,44394350,6590,6590,6590,6590,0
20240925,142000,44394350,6590,6590,6590,6590,8
20240925,141900,44341630,6590,6590,6590,6590,0
20240925,141800,44341630,6590,6590,6590,6590,0
20240925,141700,44341630,6590,6590,6590,6590,0
20240925,141600,44341630,6590,6590,6590,6590,0
20240925,141500,44341630,6590,6590,6590,6590,0
20240925,141400,44341630,6590,6590,6590,6590,0
20240925,141300,44341630,6590,6590,6590,6590,0
20240925,141200,44341630,6590,6590,6590,6590,0
20240925,141100,44341630,6590,6590,6590,6590,0
20240925,141000,44341630,6590,6590,6590,6590,0
20240925,140900,44341630,6590,6590,6590,6590,0
20240925,140800,44341630,6590,6590,6590,6590,1
20240925,140700,44335040,6590,6590,6590,6590,0
20240925,140600,44335040,6590,6590,6590,6590,0
20240925,140500,44335040,6590,6590,6590,6590,0
20240925,140400,44335040,6590,6590,6590,6590,0
20240925,140300,44335040,6590,6590,6590,6590,0
20240925,140200,44335040,6590,6590,6590,6590,0
20240925,140100,44335040,6590,6590,6590,6590,1
20240925,140000,44328450,6590,6590,6590,6590,0
20240925,135900,44328450,6590,6590,6590,6590,0
20240925,135800,44328450,6590,6590,6590,6590,0
20240925,135700,44328450,6590,6590,6590,6590,0
20240925,135600,44328450,6590,6590,6590,6590,0
20240925,135500,44328450,6590,6590,6590,6590,0
20240925,135400,44328450,6590,6590,6590,6590,0
20240925,135300,44328450,6590,6590,6590,6590,4
20240925,135200,44302090,6590,6590,6590,6590,0
20240925,135100,44302090,6590,6590,6590,6590,0
20240925,135000,44302090,6590,6590,6590,6590,0
20240925,134900,44302090,6590,6590,6590,6590,0
20240925,134800,44302090,6590,6590,6590,6590,0
20240925,134700,44302090,6590,6590,6590,6590,0
20240925,134600,44302090,6590,6590,6590,6590,12
20240925,134500,44223010,6590,6590,6590,6590,0
20240925,134400,44223010,6590,6590,6590,6590,0
20240925,134300,44223010,6590,6590,6590,6590,0
20240925,134200,44223010,6590,6590,6590,6590,0
20240925,134100,44223010,6590,6590,6590,6590,0
20240925,134000,44223010,6590,6590,6590,6590,0
20240925,133900,44223010,6590,6590,6590,6590,0
20240925,133800,44223010,6590,6590,6590,6590,42
20240925,133700,43946230,6600,6600,6600,6600,0
20240925,133600,43946230,6600,6600,6600,6600,0
20240925,133500,43946230,6600,6600,6600,6600,0
20240925,133400,43946230,6600,6600,6600,6600,0
20240925,133300,43946230,6600,6600,6600,6600,0
20240925,133200,43946230,6600,6600,6600,6600,0
20240925,133100,43946230,6600,6600,6600,6600,0
20240925,133000,43946230,6600,6600,6600,6600,138
20240925,132900,43035430,6600,6590,6600,6590,356
20240925,132800,40688810,6580,6580,6580,6580,65
20240925,132700,40261110,6580,6580,6580,6580,0
20240925,132600,40261110,6580,6580,6580,6580,0
20240925,132500,40261110,6580,6580,6580,6580,0
20240925,132400,40261110,6580,6580,6580,6580,0
20240925,132300,40261110,6580,6580,6580,6580,39
20240925,132200,40004490,6560,6560,6560,6560,89
20240925,132100,39420650,6560,6560,6560,6560,0
20240925,132000,39420650,6560,6560,6560,6560,0
20240925,131900,39420650,6560,6560,6560,6560,0
20240925,131800,39420650,6560,6560,6560,6560,0
20240925,131700,39420650,6560,6560,6560,6560,0
20240925,131600,39420650,6560,6560,6560,6560,0
20240925,131500,39420650,6560,6560,6560,6560,41
20240925,131400,39151690,6560,6560,6560,6560,20
20240925,131300,39020490,6560,6560,6560,6560,0
20240925,131200,39020490,6560,6560,6560,6560,100
20240925,131100,38364490,6560,6560,6560,6560,0
20240925,131000,38364490,6560,6560,6560,6560,0
20240925,130900,38364490,6560,6560,6560,6560,0
20240925,130800,38364490,6560,6560,6560,6560,18
20240925,130700,38246410,6560,6560,6560,6560,0
20240925,130600,38246410,6560,6560,6560,6560,0
20240925,130500,38246410,6560,6560,6560,6560,0
20240925,130400,38246410,6560,6560,6560,6560,0
20240925,130300,38246410,6560,6560,6560,6560,0
20240925,130200,38246410,6560,6560,6560,6560,0
20240925,130100,38246410,6560,6560,6560,6560,0
20240925,130000,38246410,6560,6560,6560,6560,60
20240925,125900,37852810,6560,6560,6560,6560,0
20240925,125800,37852810,6560,6560,6560,6560,9
20240925,125700,37793770,6580,6580,6580,6580,0
20240925,125600,37793770,6580,6580,6580,6580,0
20240925,125500,37793770,6580,6580,6580,6580,0
20240925,125400,37793770,6580,6580,6580,6580,70
20240925,125300,37333170,6580,6580,6580,6580,2
20240925,125200,37320010,6580,6580,6580,6580,90
20240925,125100,36727810,6580,6580,6580,6580,0
20240925,125000,36727810,6580,6580,6580,6580,0
20240925,124900,36727810,6580,6580,6580,6580,0
20240925,124800,36727810,6580,6580,6580,6580,0
20240925,124700,36727810,6580,6580,6580,6580,0
20240925,124600,36727810,6580,6580,6580,6580,0
20240925,124500,36727810,6580,6580,6580,6580,148
20240925,124400,35753970,6570,6570,6570,6570,0
20240925,124300,35753970,6570,6570,6570,6570,591
20240925,124200,31871100,6570,6570,6570,6570,0
20240925,124100,31871100,6570,6570,6570,6570,0
20240925,124000,31871100,6570,6570,6570,6570,29
20240925,123900,31680570,6570,6570,6570,6570,0
20240925,123800,31680570,6570,6570,6570,6570,0
20240925,123700,31680570,6570,6570,6570,6570,2
20240925,123600,31667430,6560,6560,6560,6560,0
20240925,123500,31667430,6560,6560,6560,6560,0
20240925,123400,31667430,6560,6560,6560,6560,0
20240925,123300,31667430,6560,6560,6560,6560,0
20240925,123200,31667430,6560,6560,6560,6560,1
20240925,123100,31660870,6570,6570,6570,6570,0
20240925,123000,31660870,6570,6570,6570,6570,0
20240925,122900,31660870,6570,6570,6570,6570,6
20240925,122800,31621450,6570,6570,6570,6570,0
20240925,122700,31621450,6570,6570,6570,6570,0
20240925,122600,31621450,6570,6570,6570,6570,5
20240925,122500,31588600,6560,6560,6560,6560,0
20240925,122400,31588600,6560,6560,6560,6560,0
20240925,122300,31588600,6560,6560,6560,6560,0
20240925,122200,31588600,6560,6560,6560,6560,15
20240925,122100,31490200,6490,6490,6490,6490,0
20240925,122000,31490200,6490,6490,6490,6490,0
20240925,121900,31490200,6490,6490,6490,6490,1
20240925,121800,31483710,6480,6510,6510,6480,70
20240925,121700,31029620,6570,6570,6570,6570,0
20240925,121600,31029620,6570,6570,6570,6570,0
20240925,121500,31029620,6570,6570,6570,6570,0
20240925,121400,31029620,6570,6570,6570,6570,11
20240925,121300,30957350,6570,6570,6570,6570,0
20240925,121200,30957350,6570,6570,6570,6570,5
20240925,121100,30924500,6580,6580,6580,6580,0
20240925,121000,30924500,6580,6580,6580,6580,0
20240925,120900,30924500,6580,6580,6580,6580,0
20240925,120800,30924500,6580,6580,6580,6580,0
20240925,120700,30924500,6580,6580,6580,6580,32
20240925,120600,30713940,6580,6580,6580,6580,0
20240925,120500,30713940,6580,6580,6580,6580,5
20240925,120400,30681040,6580,6580,6580,6580,0
20240925,120300,30681040,6580,6580,6580,6580,0
20240925,120200,30681040,6580,6580,6580,6580,0
20240925,120100,30681040,6580,6580,6580,6580,93
20240925,120000,30069100,6580,6580,6580,6580,0
20240925,115900,30069100,6580,6580,6580,6580,8
20240925,115800,30016460,6500,6500,6500,6500,0
20240925,115700,30016460,6500,6500,6500,6500,0
20240925,115600,30016460,6500,6500,6500,6500,0
20240925,115500,30016460,6500,6500,6500,6500,0
20240925,115400,30016460,6500,6500,6500,6500,0
20240925,115300,30016460,6500,6580,6590,6500,83
20240925,115200,29470870,6580,6580,6580,6580,0
20240925,115100,29470870,6580,6580,6580,6580,49
20240925,115000,29148450,6570,6570,6570,6570,0
20240925,114900,29148450,6570,6570,6570,6570,0
20240925,114800,29148450,6570,6570,6570,6570,0
20240925,114700,29148450,6570,6570,6570,6570,0
20240925,114600,29148450,6570,6570,6570,6570,0
20240925,114500,29148450,6570,6570,6570,6570,0
20240925,114400,29148450,6570,6580,6580,6500,145
20240925,114300,28195700,6570,6570,6570,6570,0
20240925,114200,28195700,6570,6570,6570,6570,0
20240925,114100,28195700,6570,6570,6570,6570,0
20240925,114000,28195700,6570,6570,6570,6570,0
20240925,113900,28195700,6570,6570,6570,6570,20
20240925,113800,28064300,6570,6570,6570,6570,30
20240925,113700,27867200,6570,6570,6570,6570,0
20240925,113600,27867200,6570,6570,6570,6570,115
20240925,113500,27111650,6570,6570,6570,6570,40
20240925,113400,26848850,6570,6570,6570,6570,0
20240925,113300,26848850,6570,6570,6570,6570,0
20240925,113200,26848850,6570,6570,6570,6570,0
20240925,113100,26848850,6570,6570,6570,6570,0
20240925,113000,26848850,6570,6550,6570,6550,1000
20240925,112900,20281390,6550,6550,6550,6550,6
20240925,112800,20242090,6550,6550,6550,6550,0
20240925,112700,20242090,6550,6550,6550,6550,0
20240925,112600,20242090,6550,6550,6550,6550,0
20240925,112500,20242090,6550,6550,6550,6550,0
20240925,112400,20242090,6550,6550,6550,6550,0
20240925,112300,20242090,6550,6550,6550,6550,0
20240925,112200,20242090,6550,6550,6550,6550,0
20240925,112100,20242090,6550,6550,6550,6550,19
20240925,112000,20117640,6550,6550,6550,6550,0
20240925,111900,20117640,6550,6550,6550,6550,0
20240925,111800,20117640,6550,6550,6550,6550,0
20240925,111700,20117640,6550,6550,6550,6550,20
20240925,111600,19986640,6550,6550,6550,6550,1
20240925,111500,19980090,6550,6520,6560,6520,15
20240925,111400,19881900,6560,6560,6560,6560,17
20240925,111300,19770380,6560,6560,6560,6560,12
20240925,111200,19691660,6560,6560,6560,6560,0
20240925,111100,19691660,6560,6560,6560,6560,0
20240925,111000,19691660,6560,6560,6560,6560,0
20240925,110900,19691660,6560,6560,6560,6560,0
20240925,110800,19691660,6560,6560,6560,6560,0
20240925,110700,19691660,6560,6560,6560,6560,0
20240925,110600,19691660,6560,6560,6560,6560,38
20240925,110500,19442380,6560,6560,6560,6560,0
20240925,110400,19442380,6560,6560,6560,6560,0
20240925,110300,19442380,6560,6560,6560,6560,0
20240925,110200,19442380,6560,6560,6560,6560,0
20240925,110100,19442380,6560,6560,6560,6560,0
20240925,110000,19442380,6560,6560,6560,6560,0
20240925,105900,19442380,6560,6560,6560,6560,1
20240925,105800,19435820,6560,6560,6560,6560,58
20240925,105700,19055340,6500,6500,6500,6500,0
20240925,105600,19055340,6500,6500,6500,6500,196
20240925,105500,17781340,6490,6490,6490,6490,20
20240925,105400,17651540,6500,6500,6500,6500,0
20240925,105300,17651540,6500,6500,6500,6500,0
20240925,105200,17651540,6500,6500,6500,6500,400
20240925,105100,15051540,6500,6490,6500,6490,112
20240925,105000,14324140,6490,6490,6490,6490,0
20240925,104900,14324140,6490,6490,6490,6490,0
20240925,104800,14324140,6490,6490,6490,6490,29
20240925,104700,14135930,6500,6500,6500,6500,85
20240925,104600,13583430,6500,6520,6520,6500,217
20240925,104500,12172690,6550,6550,6550,6550,0
20240925,104400,12172690,6550,6550,6550,6550,0
20240925,104300,12172690,6550,6550,6550,6550,0
20240925,104200,12172690,6550,6550,6550,6550,66
20240925,104100,11740390,6520,6520,6520,6520,0
20240925,104000,11740390,6520,6520,6520,6520,214
20240925,103900,10345110,6520,6520,6520,6520,0
20240925,103800,10345110,6520,6530,6530,6520,5
20240925,103700,10312500,6550,6550,6550,6550,2
20240925,103600,10299400,6550,6550,6550,6550,0
20240925,103500,10299400,6550,6550,6550,6550,0
20240925,103400,10299400,6550,6550,6550,6550,0
20240925,103300,10299400,6550,6550,6550,6550,0
20240925,103200,10299400,6550,6550,6550,6550,4
20240925,103100,10273200,6570,6570,6570,6570,0
20240925,103000,10273200,6570,6570,6570,6570,0
20240925,102900,10273200,6570,6570,6570,6570,0
20240925,102800,10273200,6570,6570,6570,6570,0
20240925,102700,10273200,6570,6570,6570,6570,16
20240925,102600,10168080,6570,6570,6570,6570,0
20240925,102500,10168080,6570,6570,6570,6570,0
20240925,102400,10168080,6570,6570,6570,6570,0
20240925,102300,10168080,6570,6570,6570,6570,0
20240925,102200,10168080,6570,6570,6570,6570,51
20240925,102100,9833010,6570,6570,6570,6570,0
20240925,102000,9833010,6570,6570,6570,6570,0
20240925,101900,9833010,6570,6570,6570,6570,0
20240925,101800,9833010,6570,6540,6570,6540,163
20240925,101700,8765190,6540,6540,6540,6540,7
20240925,101600,8719410,6520,6520,6520,6520,0
20240925,101500,8719410,6520,6520,6520,6520,2
20240925,101400,8706370,6520,6520,6520,6520,2
20240925,101300,8693330,6520,6520,6520,6520,22
20240925,101200,8549890,6520,6520,6520,6520,3
20240925,101100,8530330,6520,6520,6520,6520,0
20240925,101000,8530330,6520,6520,6520,6520,50
20240925,100900,8204330,6520,6520,6520,6520,12
20240925,100800,8126090,6520,6520,6520,6520,20
20240925,100700,7995690,6500,6500,6500,6500,0
20240925,100600,7995690,6500,6500,6500,6500,0
20240925,100500,7995690,6500,6500,6500,6500,0
20240925,100400,7995690,6500,6500,6500,6500,26
20240925,100300,7826690,6500,6500,6500,6500,42
20240925,100200,7553690,6490,6490,6490,6490,0
20240925,100100,7553690,6490,6490,6490,6490,0
20240925,100000,7553690,6490,6490,6490,6490,100
20240925,095900,6904690,6490,6490,6490,6490,0
20240925,095800,6904690,6490,6490,6490,6490,18
20240925,095700,6787870,6480,6480,6480,6480,0
20240925,095600,6787870,6480,6480,6480,6480,0
20240925,095500,6787870,6480,6480,6480,6480,0
20240925,095400,6787870,6480,6480,6480,6480,0
20240925,095300,6787870,6480,6470,6480,6470,207
20240925,095200,5448310,6470,6470,6470,6470,129
20240925,095100,4613680,6460,6460,6460,6460,0
20240925,095000,4613680,6460,6460,6460,6460,0
20240925,094900,4613680,6460,6460,6460,6460,0
20240925,094800,4613680,6460,6460,6460,6460,21
20240925,094700,4478020,6410,6450,6450,6410,86
20240925,094600,3924000,6470,6470,6470,6470,0
20240925,094500,3924000,6470,6470,6470,6470,0
20240925,094400,3924000,6470,6470,6470,6470,0
20240925,094300,3924000,6470,6470,6470,6470,10
20240925,094200,3859300,6450,6450,6450,6450,6
20240925,094100,3820600,6470,6470,6470,6470,20
20240925,094000,3691200,6470,6470,6470,6470,0
20240925,093900,3691200,6470,6470,6470,6470,3
20240925,093800,3671790,6470,6470,6470,6470,7
20240925,093700,3626500,6470,6470,6470,6470,0
20240925,093600,3626500,6470,6470,6470,6470,0
20240925,093500,3626500,6470,6470,6470,6470,0
20240925,093400,3626500,6470,6470,6470,6470,22
20240925,093300,3484160,6450,6450,6450,6450,0
20240925,093200,3484160,6450,6450,6450,6450,0
20240925,093100,3484160,6450,6450,6450,6450,0
20240925,093000,3484160,6450,6470,6470,6450,58
20240925,092900,3109900,6470,6470,6470,6470,13
20240925,092800,3025790,6450,6450,6450,6450,0
20240925,092700,3025790,6450,6450,6450,6450,0
20240925,092600,3025790,6450,6450,6450,6450,0
20240925,092500,3025790,6450,6450,6450,6450,0
20240925,092400,3025790,6450,6470,6470,6450,42
20240925,092300,2754330,6450,6450,6450,6450,1
20240925,092200,2747880,6470,6470,6470,6470,1
20240925,092100,2741410,6450,6450,6450,6450,10
20240925,092000,2676910,6450,6450,6450,6450,47
20240925,091900,2373760,6480,6450,6480,6450,35
20240925,091800,2147020,6480,6410,6480,6410,18
20240925,091700,2031280,6480,6480,6480,6480,2
20240925,091600,2018320,6480,6480,6480,6480,4
20240925,091500,1992400,6480,6480,6480,6480,39
20240925,091400,1739680,6490,6490,6490,6490,30
20240925,091300,1544980,6480,6490,6500,6480,68
20240925,091200,1103680,6490,6490,6490,6490,0
20240925,091100,1103680,6490,6490,6490,6490,0
20240925,091000,1103680,6490,6490,6490,6490,20
20240925,090900,973880,6520,6520,6520,6520,11
20240925,090800,902160,6520,6520,6520,6520,6
20240925,090700,863040,6520,6520,6520,6520,0
20240925,090600,863040,6520,6520,6520,6520,0
20240925,090500,863040,6520,6520,6520,6520,19
20240925,090400,739160,6520,6520,6520,6520,11
20240925,090300,667440,6480,6480,6480,6480,0
20240925,090200,667440,6480,6480,6480,6480,33
20240925,090100,453600,6480,6480,6480,6480,0
20240925,090000,453600,6480,6480,6480,6480,70