KissMeData/153460/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,202900,497980,6490,6490,6490,6490,16
20240923,202800,497980,6490,6490,6490,6490,0
20240923,202700,497980,6490,6490,6490,6490,0
20240923,202600,497980,6490,6490,6490,6490,0
20240923,202500,497980,6490,6490,6490,6490,0
20240923,202400,497980,6490,6490,6490,6490,0
20240923,202300,497980,6490,6490,6490,6490,0
20240923,202200,497980,6490,6490,6490,6490,0
20240923,202100,497980,6490,6490,6490,6490,0
20240923,202000,497980,6490,6490,6490,6490,0
20240923,201900,497980,6490,6490,6490,6490,0
20240923,201800,497980,6490,6490,6490,6490,0
20240923,201700,497980,6490,6490,6490,6490,0
20240923,201600,497980,6490,6490,6490,6490,0
20240923,201500,497980,6490,6490,6490,6490,0
20240923,201400,497980,6490,6490,6490,6490,0
20240923,201300,497980,6490,6490,6490,6490,0
20240923,201200,497980,6490,6490,6490,6490,0
20240923,201100,497980,6490,6490,6490,6490,0
20240923,201000,497980,6490,6490,6490,6490,0
20240923,200900,497980,6490,6490,6490,6490,0
20240923,200800,497980,6490,6490,6490,6490,0
20240923,200700,497980,6490,6490,6490,6490,0
20240923,200600,497980,6490,6490,6490,6490,0
20240923,200500,497980,6490,6490,6490,6490,0
20240923,200400,497980,6490,6490,6490,6490,0
20240923,200300,497980,6490,6490,6490,6490,0
20240923,200200,497980,6490,6490,6490,6490,0
20240923,200100,497980,6490,6490,6490,6490,0
20240923,200000,497980,6490,6490,6490,6490,0
20240923,195900,497980,6490,6490,6490,6490,16
20240923,195800,497980,6490,6490,6490,6490,0
20240923,195700,497980,6490,6490,6490,6490,0
20240923,195600,497980,6490,6490,6490,6490,0
20240923,195500,497980,6490,6490,6490,6490,0
20240923,195400,497980,6490,6490,6490,6490,0
20240923,195300,497980,6490,6490,6490,6490,0
20240923,195200,497980,6490,6490,6490,6490,0
20240923,195100,497980,6490,6490,6490,6490,0
20240923,195000,497980,6490,6490,6490,6490,0
20240923,194900,497980,6490,6490,6490,6490,0
20240923,194800,497980,6490,6490,6490,6490,0
20240923,194700,497980,6490,6490,6490,6490,0
20240923,194600,497980,6490,6490,6490,6490,0
20240923,194500,497980,6490,6490,6490,6490,0
20240923,194400,497980,6490,6490,6490,6490,0
20240923,194300,497980,6490,6490,6490,6490,0
20240923,194200,497980,6490,6490,6490,6490,0
20240923,194100,497980,6490,6490,6490,6490,0
20240923,194000,497980,6490,6490,6490,6490,0
20240923,193900,497980,6490,6490,6490,6490,0
20240923,193800,497980,6490,6490,6490,6490,0
20240923,193700,497980,6490,6490,6490,6490,0
20240923,193600,497980,6490,6490,6490,6490,0
20240923,193500,497980,6490,6490,6490,6490,0
20240923,193400,497980,6490,6490,6490,6490,0
20240923,193300,497980,6490,6490,6490,6490,0
20240923,193200,497980,6490,6490,6490,6490,0
20240923,193100,497980,6490,6490,6490,6490,0
20240923,193000,497980,6490,6490,6490,6490,0
20240923,192900,497980,6490,6490,6490,6490,16
20240923,192800,497980,6490,6490,6490,6490,0
20240923,192700,497980,6490,6490,6490,6490,0
20240923,192600,497980,6490,6490,6490,6490,0
20240923,192500,497980,6490,6490,6490,6490,0
20240923,192400,497980,6490,6490,6490,6490,0
20240923,192300,497980,6490,6490,6490,6490,0
20240923,192200,497980,6490,6490,6490,6490,0
20240923,192100,497980,6490,6490,6490,6490,0
20240923,192000,497980,6490,6490,6490,6490,0
20240923,191900,497980,6490,6490,6490,6490,0
20240923,191800,497980,6490,6490,6490,6490,0
20240923,191700,497980,6490,6490,6490,6490,0
20240923,191600,497980,6490,6490,6490,6490,0
20240923,191500,497980,6490,6490,6490,6490,0
20240923,191400,497980,6490,6490,6490,6490,0
20240923,191300,497980,6490,6490,6490,6490,0
20240923,191200,497980,6490,6490,6490,6490,0
20240923,191100,497980,6490,6490,6490,6490,0
20240923,191000,497980,6490,6490,6490,6490,0
20240923,190900,497980,6490,6490,6490,6490,0
20240923,190800,497980,6490,6490,6490,6490,0
20240923,190700,497980,6490,6490,6490,6490,0
20240923,190600,497980,6490,6490,6490,6490,0
20240923,190500,497980,6490,6490,6490,6490,0
20240923,190400,497980,6490,6490,6490,6490,0
20240923,190300,497980,6490,6490,6490,6490,0
20240923,190200,497980,6490,6490,6490,6490,0
20240923,190100,497980,6490,6490,6490,6490,0
20240923,190000,497980,6490,6490,6490,6490,0
20240923,185900,497980,6490,6490,6490,6490,16
20240923,185800,497980,6490,6490,6490,6490,0
20240923,185700,497980,6490,6490,6490,6490,0
20240923,185600,497980,6490,6490,6490,6490,0
20240923,185500,497980,6490,6490,6490,6490,0
20240923,185400,497980,6490,6490,6490,6490,0
20240923,185300,497980,6490,6490,6490,6490,0
20240923,185200,497980,6490,6490,6490,6490,0
20240923,185100,497980,6490,6490,6490,6490,0
20240923,185000,497980,6490,6490,6490,6490,0
20240923,184900,497980,6490,6490,6490,6490,0
20240923,184800,497980,6490,6490,6490,6490,0
20240923,184700,497980,6490,6490,6490,6490,0
20240923,184600,497980,6490,6490,6490,6490,0
20240923,184500,497980,6490,6490,6490,6490,0
20240923,184400,497980,6490,6490,6490,6490,0
20240923,184300,497980,6490,6490,6490,6490,0
20240923,184200,497980,6490,6490,6490,6490,0
20240923,184100,497980,6490,6490,6490,6490,0
20240923,184000,497980,6490,6490,6490,6490,0
20240923,183900,497980,6490,6490,6490,6490,0
20240923,183800,497980,6490,6490,6490,6490,0
20240923,183700,497980,6490,6490,6490,6490,0
20240923,183600,497980,6490,6490,6490,6490,0
20240923,183500,497980,6490,6490,6490,6490,0
20240923,183400,497980,6490,6490,6490,6490,0
20240923,183300,497980,6490,6490,6490,6490,0
20240923,183200,497980,6490,6490,6490,6490,0
20240923,183100,497980,6490,6490,6490,6490,0
20240923,183000,497980,6490,6490,6490,6490,0
20240923,182900,497980,6490,6490,6490,6490,16
20240923,182800,497980,6490,6490,6490,6490,0
20240923,182700,497980,6490,6490,6490,6490,0
20240923,182600,497980,6490,6490,6490,6490,0
20240923,182500,497980,6490,6490,6490,6490,0
20240923,182400,497980,6490,6490,6490,6490,0
20240923,182300,497980,6490,6490,6490,6490,0
20240923,182200,497980,6490,6490,6490,6490,0
20240923,182100,497980,6490,6490,6490,6490,0
20240923,182000,497980,6490,6490,6490,6490,0
20240923,181900,497980,6490,6490,6490,6490,0
20240923,181800,497980,6490,6490,6490,6490,0
20240923,181700,497980,6490,6490,6490,6490,0
20240923,181600,497980,6490,6490,6490,6490,0
20240923,181500,497980,6490,6490,6490,6490,0
20240923,181400,497980,6490,6490,6490,6490,0
20240923,181300,497980,6490,6490,6490,6490,0
20240923,181200,497980,6490,6490,6490,6490,0
20240923,181100,497980,6490,6490,6490,6490,0
20240923,181000,497980,6490,6490,6490,6490,0
20240923,180900,497980,6490,6490,6490,6490,0
20240923,180800,497980,6490,6490,6490,6490,0
20240923,180700,497980,6490,6490,6490,6490,0
20240923,180600,497980,6490,6490,6490,6490,0
20240923,180500,497980,6490,6490,6490,6490,0
20240923,180400,497980,6490,6490,6490,6490,0
20240923,180300,497980,6490,6490,6490,6490,0
20240923,180200,497980,6490,6490,6490,6490,0
20240923,180100,497980,6490,6490,6490,6490,0
20240923,180000,497980,6490,6490,6490,6490,0
20240923,175900,497980,6490,6490,6490,6490,16
20240923,175800,497980,6490,6490,6490,6490,0
20240923,175700,497980,6490,6490,6490,6490,0
20240923,175600,497980,6490,6490,6490,6490,0
20240923,175500,497980,6490,6490,6490,6490,0
20240923,175400,497980,6490,6490,6490,6490,0
20240923,175300,497980,6490,6490,6490,6490,0
20240923,175200,497980,6490,6490,6490,6490,0
20240923,175100,497980,6490,6490,6490,6490,0
20240923,175000,497980,6490,6490,6490,6490,0
20240923,174900,497980,6490,6490,6490,6490,0
20240923,174800,497980,6490,6490,6490,6490,0
20240923,174700,497980,6490,6490,6490,6490,0
20240923,174600,497980,6490,6490,6490,6490,0
20240923,174500,497980,6490,6490,6490,6490,0
20240923,174400,497980,6490,6490,6490,6490,0
20240923,174300,497980,6490,6490,6490,6490,0
20240923,174200,497980,6490,6490,6490,6490,0
20240923,174100,497980,6490,6490,6490,6490,0
20240923,174000,497980,6490,6490,6490,6490,0
20240923,173900,497980,6490,6490,6490,6490,0
20240923,173800,497980,6490,6490,6490,6490,0
20240923,173700,497980,6490,6490,6490,6490,0
20240923,173600,497980,6490,6490,6490,6490,0
20240923,173500,497980,6490,6490,6490,6490,0
20240923,173400,497980,6490,6490,6490,6490,0
20240923,173300,497980,6490,6490,6490,6490,0
20240923,173200,497980,6490,6490,6490,6490,0
20240923,173100,497980,6490,6490,6490,6490,0
20240923,173000,497980,6490,6490,6490,6490,0
20240923,172900,497980,6490,6490,6490,6490,16
20240923,172800,497980,6490,6490,6490,6490,0
20240923,172700,497980,6490,6490,6490,6490,0
20240923,172600,497980,6490,6490,6490,6490,0
20240923,172500,497980,6490,6490,6490,6490,0
20240923,172400,497980,6490,6490,6490,6490,0
20240923,172300,497980,6490,6490,6490,6490,0
20240923,172200,497980,6490,6490,6490,6490,0
20240923,172100,497980,6490,6490,6490,6490,0
20240923,172000,497980,6490,6490,6490,6490,0
20240923,171900,497980,6490,6490,6490,6490,0
20240923,171800,497980,6490,6490,6490,6490,0
20240923,171700,497980,6490,6490,6490,6490,0
20240923,171600,497980,6490,6490,6490,6490,0
20240923,171500,497980,6490,6490,6490,6490,0
20240923,171400,497980,6490,6490,6490,6490,0
20240923,171300,497980,6490,6490,6490,6490,0
20240923,171200,497980,6490,6490,6490,6490,0
20240923,171100,497980,6490,6490,6490,6490,0
20240923,171000,497980,6490,6490,6490,6490,0
20240923,170900,497980,6490,6490,6490,6490,0
20240923,170800,497980,6490,6490,6490,6490,0
20240923,170700,497980,6490,6490,6490,6490,0
20240923,170600,497980,6490,6490,6490,6490,0
20240923,170500,497980,6490,6490,6490,6490,0
20240923,170400,497980,6490,6490,6490,6490,0
20240923,170300,497980,6490,6490,6490,6490,0
20240923,170200,497980,6490,6490,6490,6490,0
20240923,170100,497980,6490,6490,6490,6490,0
20240923,170000,497980,6490,6490,6490,6490,0
20240923,165900,497980,6490,6490,6490,6490,16
20240923,165800,497980,6490,6490,6490,6490,0
20240923,165700,497980,6490,6490,6490,6490,0
20240923,165600,497980,6490,6490,6490,6490,0
20240923,165500,497980,6490,6490,6490,6490,0
20240923,165400,497980,6490,6490,6490,6490,0
20240923,165300,497980,6490,6490,6490,6490,0
20240923,165200,497980,6490,6490,6490,6490,0
20240923,165100,497980,6490,6490,6490,6490,0
20240923,165000,497980,6490,6490,6490,6490,0
20240923,164900,497980,6490,6490,6490,6490,0
20240923,164800,497980,6490,6490,6490,6490,0
20240923,164700,497980,6490,6490,6490,6490,0
20240923,164600,497980,6490,6490,6490,6490,0
20240923,164500,497980,6490,6490,6490,6490,0
20240923,164400,497980,6490,6490,6490,6490,0
20240923,164300,497980,6490,6490,6490,6490,0
20240923,164200,497980,6490,6490,6490,6490,0
20240923,164100,497980,6490,6490,6490,6490,0
20240923,164000,497980,6490,6490,6490,6490,0
20240923,163900,497980,6490,6490,6490,6490,0
20240923,163800,497980,6490,6490,6490,6490,0
20240923,163700,497980,6490,6490,6490,6490,0
20240923,163600,497980,6490,6490,6490,6490,0
20240923,163500,497980,6490,6490,6490,6490,0
20240923,163400,497980,6490,6490,6490,6490,0
20240923,163300,497980,6490,6490,6490,6490,0
20240923,163200,497980,6490,6490,6490,6490,0
20240923,163100,497980,6490,6490,6490,6490,0
20240923,163000,497980,6490,6490,6490,6490,0
20240923,162900,497980,6490,6490,6490,6490,16
20240923,162800,497980,6490,6490,6490,6490,0
20240923,162700,497980,6490,6490,6490,6490,0
20240923,162600,497980,6490,6490,6490,6490,0
20240923,162500,497980,6490,6490,6490,6490,0
20240923,162400,497980,6490,6490,6490,6490,0
20240923,162300,497980,6490,6490,6490,6490,0
20240923,162200,497980,6490,6490,6490,6490,0
20240923,162100,497980,6490,6490,6490,6490,0
20240923,162000,497980,6490,6490,6490,6490,0
20240923,161900,497980,6490,6490,6490,6490,0
20240923,161800,497980,6490,6490,6490,6490,0
20240923,161700,497980,6490,6490,6490,6490,0
20240923,161600,497980,6490,6490,6490,6490,0
20240923,161500,497980,6490,6490,6490,6490,0
20240923,161400,497980,6490,6490,6490,6490,0
20240923,161300,497980,6490,6490,6490,6490,0
20240923,161200,497980,6490,6490,6490,6490,0
20240923,161100,497980,6490,6490,6490,6490,0
20240923,161000,497980,6490,6490,6490,6490,0
20240923,160900,497980,6490,6490,6490,6490,0
20240923,160800,497980,6490,6490,6490,6490,0
20240923,160700,497980,6490,6490,6490,6490,0
20240923,160600,497980,6490,6490,6490,6490,0
20240923,160500,497980,6490,6490,6490,6490,0
20240923,160400,497980,6490,6490,6490,6490,0
20240923,160300,497980,6490,6490,6490,6490,0
20240923,160200,497980,6490,6490,6490,6490,0
20240923,160100,497980,6490,6490,6490,6490,0
20240923,160000,497980,6490,6490,6490,6490,0
20240923,155900,497980,6490,6490,6490,6490,16
20240923,155800,497980,6490,6490,6490,6490,0
20240923,155700,497980,6490,6490,6490,6490,0
20240923,155600,497980,6490,6490,6490,6490,0
20240923,155500,497980,6490,6490,6490,6490,0
20240923,155400,497980,6490,6490,6490,6490,0
20240923,155300,497980,6490,6490,6490,6490,0
20240923,155200,497980,6490,6490,6490,6490,0
20240923,155100,497980,6490,6490,6490,6490,0
20240923,155000,497980,6490,6490,6490,6490,0
20240923,154900,497980,6490,6490,6490,6490,0
20240923,154800,497980,6490,6490,6490,6490,0
20240923,154700,497980,6490,6490,6490,6490,0
20240923,154600,497980,6490,6490,6490,6490,0
20240923,154500,497980,6490,6490,6490,6490,0
20240923,154400,497980,6490,6490,6490,6490,0
20240923,154300,497980,6490,6490,6490,6490,0
20240923,154200,497980,6490,6490,6490,6490,0
20240923,154100,497980,6490,6490,6490,6490,0
20240923,154000,497980,6490,6490,6490,6490,0
20240923,153900,497980,6490,6490,6490,6490,0
20240923,153800,497980,6490,6490,6490,6490,0
20240923,153700,497980,6490,6490,6490,6490,0
20240923,153600,497980,6490,6490,6490,6490,0
20240923,153500,497980,6490,6490,6490,6490,0
20240923,153400,497980,6490,6490,6490,6490,0
20240923,153300,497980,6490,6490,6490,6490,0
20240923,153200,497980,6490,6490,6490,6490,0
20240923,153100,497980,6490,6490,6490,6490,0
20240923,153000,497980,6490,6490,6490,6490,16
20240923,152900,394140,6500,6500,6500,6500,0
20240923,152800,394140,6500,6500,6500,6500,0
20240923,152700,394140,6500,6500,6500,6500,0
20240923,152600,394140,6500,6500,6500,6500,0
20240923,152500,394140,6500,6500,6500,6500,0
20240923,152400,394140,6500,6500,6500,6500,0
20240923,152300,394140,6500,6500,6500,6500,0
20240923,152200,394140,6500,6500,6500,6500,0
20240923,152100,394140,6500,6500,6500,6500,0
20240923,152000,394140,6500,6500,6500,6500,0
20240923,151900,394140,6500,6500,6500,6500,1
20240923,151800,387640,6490,6490,6490,6490,0
20240923,151700,387640,6490,6490,6490,6490,0
20240923,151600,387640,6490,6490,6490,6490,0
20240923,151500,387640,6490,6490,6490,6490,0
20240923,151400,387640,6490,6490,6490,6490,0
20240923,151300,387640,6490,6490,6490,6490,0
20240923,151200,387640,6490,6490,6490,6490,1
20240923,151100,381150,6430,6430,6430,6430,0
20240923,151000,381150,6430,6430,6430,6430,0
20240923,150900,381150,6430,6430,6430,6430,0
20240923,150800,381150,6430,6430,6430,6430,0
20240923,150700,381150,6430,6430,6430,6430,0
20240923,150600,381150,6430,6430,6430,6430,0
20240923,150500,381150,6430,6430,6430,6430,0
20240923,150400,381150,6430,6430,6430,6430,0
20240923,150300,381150,6430,6430,6430,6430,0
20240923,150200,381150,6430,6430,6430,6430,0
20240923,150100,381150,6430,6430,6430,6430,0
20240923,150000,381150,6430,6430,6430,6430,0
20240923,145900,381150,6430,6430,6430,6430,0
20240923,145800,381150,6430,6430,6430,6430,0
20240923,145700,381150,6430,6430,6430,6430,0
20240923,145600,381150,6430,6430,6430,6430,0
20240923,145500,381150,6430,6430,6430,6430,0
20240923,145400,381150,6430,6430,6430,6430,0
20240923,145300,381150,6430,6430,6430,6430,0
20240923,145200,381150,6430,6430,6430,6430,0
20240923,145100,381150,6430,6430,6430,6430,0
20240923,145000,381150,6430,6430,6430,6430,0
20240923,144900,381150,6430,6430,6430,6430,4
20240923,144800,355430,6410,6430,6430,6410,17
20240923,144700,246350,6420,6420,6420,6420,0
20240923,144600,246350,6420,6420,6420,6420,0
20240923,144500,246350,6420,6420,6420,6420,0
20240923,144400,246350,6420,6420,6420,6420,0
20240923,144300,246350,6420,6420,6420,6420,0
20240923,144200,246350,6420,6420,6420,6420,0
20240923,144100,246350,6420,6420,6420,6420,0
20240923,144000,246350,6420,6420,6420,6420,0
20240923,143900,246350,6420,6420,6420,6420,0
20240923,143800,246350,6420,6420,6420,6420,0
20240923,143700,246350,6420,6420,6420,6420,0
20240923,143600,246350,6420,6420,6420,6420,0
20240923,143500,246350,6420,6420,6420,6420,0
20240923,143400,246350,6420,6420,6420,6420,0
20240923,143300,246350,6420,6420,6420,6420,0
20240923,143200,246350,6420,6420,6420,6420,0
20240923,143100,246350,6420,6420,6420,6420,0
20240923,143000,246350,6420,6420,6420,6420,0
20240923,142900,246350,6420,6420,6420,6420,0
20240923,142800,246350,6420,6420,6420,6420,0
20240923,142700,246350,6420,6420,6420,6420,0
20240923,142600,246350,6420,6420,6420,6420,0
20240923,142500,246350,6420,6420,6420,6420,0
20240923,142400,246350,6420,6420,6420,6420,0
20240923,142300,246350,6420,6420,6420,6420,0
20240923,142200,246350,6420,6420,6420,6420,0
20240923,142100,246350,6420,6420,6420,6420,0
20240923,142000,246350,6420,6420,6420,6420,1
20240923,141900,239930,6440,6440,6440,6440,1
20240923,141800,233490,6500,6500,6500,6500,0
20240923,141700,233490,6500,6500,6500,6500,0
20240923,141600,233490,6500,6500,6500,6500,0
20240923,141500,233490,6500,6500,6500,6500,0
20240923,141400,233490,6500,6500,6500,6500,0
20240923,141300,233490,6500,6500,6500,6500,0
20240923,141200,233490,6500,6500,6500,6500,0
20240923,141100,233490,6500,6500,6500,6500,0
20240923,141000,233490,6500,6500,6500,6500,0
20240923,140900,233490,6500,6500,6500,6500,0
20240923,140800,233490,6500,6500,6500,6500,0
20240923,140700,233490,6500,6500,6500,6500,0
20240923,140600,233490,6500,6500,6500,6500,0
20240923,140500,233490,6500,6500,6500,6500,0
20240923,140400,233490,6500,6500,6500,6500,0
20240923,140300,233490,6500,6500,6500,6500,0
20240923,140200,233490,6500,6500,6500,6500,0
20240923,140100,233490,6500,6500,6500,6500,0
20240923,140000,233490,6500,6500,6500,6500,0
20240923,135900,233490,6500,6500,6500,6500,0
20240923,135800,233490,6500,6500,6500,6500,0
20240923,135700,233490,6500,6500,6500,6500,0
20240923,135600,233490,6500,6500,6500,6500,0
20240923,135500,233490,6500,6500,6500,6500,0
20240923,135400,233490,6500,6500,6500,6500,0
20240923,135300,233490,6500,6500,6500,6500,0
20240923,135200,233490,6500,6500,6500,6500,0
20240923,135100,233490,6500,6500,6500,6500,0
20240923,135000,233490,6500,6500,6500,6500,0
20240923,134900,233490,6500,6500,6500,6500,0
20240923,134800,233490,6500,6500,6500,6500,0
20240923,134700,233490,6500,6500,6500,6500,0
20240923,134600,233490,6500,6500,6500,6500,0
20240923,134500,233490,6500,6500,6500,6500,0
20240923,134400,233490,6500,6500,6500,6500,0
20240923,134300,233490,6500,6500,6500,6500,0
20240923,134200,233490,6500,6500,6500,6500,0
20240923,134100,233490,6500,6500,6500,6500,0
20240923,134000,233490,6500,6500,6500,6500,0
20240923,133900,233490,6500,6500,6500,6500,0
20240923,133800,233490,6500,6500,6500,6500,0
20240923,133700,233490,6500,6500,6500,6500,0
20240923,133600,233490,6500,6500,6500,6500,0
20240923,133500,233490,6500,6500,6500,6500,0
20240923,133400,233490,6500,6500,6500,6500,0
20240923,133300,233490,6500,6500,6500,6500,0
20240923,133200,233490,6500,6500,6500,6500,0
20240923,133100,233490,6500,6500,6500,6500,0
20240923,133000,233490,6500,6500,6500,6500,0
20240923,132900,233490,6500,6500,6500,6500,0
20240923,132800,233490,6500,6500,6500,6500,0
20240923,132700,233490,6500,6500,6500,6500,0
20240923,132600,233490,6500,6500,6500,6500,0
20240923,132500,233490,6500,6500,6500,6500,0
20240923,132400,233490,6500,6500,6500,6500,0
20240923,132300,233490,6500,6500,6500,6500,0
20240923,132200,233490,6500,6500,6500,6500,0
20240923,132100,233490,6500,6500,6500,6500,0
20240923,132000,233490,6500,6500,6500,6500,0
20240923,131900,233490,6500,6500,6500,6500,0
20240923,131800,233490,6500,6500,6500,6500,0
20240923,131700,233490,6500,6500,6500,6500,0
20240923,131600,233490,6500,6500,6500,6500,0
20240923,131500,233490,6500,6500,6500,6500,0
20240923,131400,233490,6500,6500,6500,6500,0
20240923,131300,233490,6500,6500,6500,6500,0
20240923,131200,233490,6500,6500,6500,6500,0
20240923,131100,233490,6500,6500,6500,6500,0
20240923,131000,233490,6500,6500,6500,6500,0
20240923,130900,233490,6500,6500,6500,6500,0
20240923,130800,233490,6500,6500,6500,6500,0
20240923,130700,233490,6500,6500,6500,6500,0
20240923,130600,233490,6500,6500,6500,6500,0
20240923,130500,233490,6500,6500,6500,6500,0
20240923,130400,233490,6500,6500,6500,6500,0
20240923,130300,233490,6500,6500,6500,6500,0
20240923,130200,233490,6500,6500,6500,6500,0
20240923,130100,233490,6500,6500,6500,6500,0
20240923,130000,233490,6500,6500,6500,6500,0
20240923,125900,233490,6500,6500,6500,6500,0
20240923,125800,233490,6500,6500,6500,6500,0
20240923,125700,233490,6500,6500,6500,6500,0
20240923,125600,233490,6500,6500,6500,6500,0
20240923,125500,233490,6500,6500,6500,6500,0
20240923,125400,233490,6500,6500,6500,6500,0
20240923,125300,233490,6500,6490,6500,6490,6
20240923,125200,194540,6450,6450,6450,6450,0
20240923,125100,194540,6450,6450,6450,6450,0
20240923,125000,194540,6450,6450,6450,6450,0
20240923,124900,194540,6450,6450,6450,6450,0
20240923,124800,194540,6450,6450,6450,6450,0
20240923,124700,194540,6450,6450,6450,6450,0
20240923,124600,194540,6450,6450,6450,6450,0
20240923,124500,194540,6450,6450,6450,6450,0
20240923,124400,194540,6450,6450,6450,6450,0
20240923,124300,194540,6450,6450,6450,6450,0
20240923,124200,194540,6450,6450,6450,6450,0
20240923,124100,194540,6450,6450,6450,6450,0
20240923,124000,194540,6450,6450,6450,6450,0
20240923,123900,194540,6450,6450,6450,6450,0
20240923,123800,194540,6450,6450,6450,6450,0
20240923,123700,194540,6450,6450,6450,6450,0
20240923,123600,194540,6450,6450,6450,6450,0
20240923,123500,194540,6450,6450,6450,6450,0
20240923,123400,194540,6450,6450,6450,6450,0
20240923,123300,194540,6450,6450,6450,6450,0
20240923,123200,194540,6450,6450,6450,6450,0
20240923,123100,194540,6450,6450,6450,6450,0
20240923,123000,194540,6450,6450,6450,6450,0
20240923,122900,194540,6450,6450,6450,6450,0
20240923,122800,194540,6450,6450,6450,6450,0
20240923,122700,194540,6450,6450,6450,6450,0
20240923,122600,194540,6450,6450,6450,6450,0
20240923,122500,194540,6450,6450,6450,6450,0
20240923,122400,194540,6450,6450,6450,6450,0
20240923,122300,194540,6450,6450,6450,6450,0
20240923,122200,194540,6450,6450,6450,6450,0
20240923,122100,194540,6450,6450,6450,6450,0
20240923,122000,194540,6450,6450,6450,6450,0
20240923,121900,194540,6450,6450,6450,6450,0
20240923,121800,194540,6450,6450,6450,6450,0
20240923,121700,194540,6450,6450,6450,6450,0
20240923,121600,194540,6450,6450,6450,6450,0
20240923,121500,194540,6450,6450,6450,6450,0
20240923,121400,194540,6450,6450,6450,6450,0
20240923,121300,194540,6450,6450,6450,6450,0
20240923,121200,194540,6450,6450,6450,6450,0
20240923,121100,194540,6450,6450,6450,6450,0
20240923,121000,194540,6450,6450,6450,6450,0
20240923,120900,194540,6450,6450,6450,6450,0
20240923,120800,194540,6450,6450,6450,6450,0
20240923,120700,194540,6450,6450,6450,6450,0
20240923,120600,194540,6450,6450,6450,6450,0
20240923,120500,194540,6450,6450,6450,6450,0
20240923,120400,194540,6450,6450,6450,6450,0
20240923,120300,194540,6450,6450,6450,6450,0
20240923,120200,194540,6450,6450,6450,6450,0
20240923,120100,194540,6450,6450,6450,6450,0
20240923,120000,194540,6450,6450,6450,6450,0
20240923,115900,194540,6450,6450,6450,6450,0
20240923,115800,194540,6450,6450,6450,6450,0
20240923,115700,194540,6450,6450,6450,6450,0
20240923,115600,194540,6450,6450,6450,6450,0
20240923,115500,194540,6450,6450,6450,6450,0
20240923,115400,194540,6450,6450,6450,6450,0
20240923,115300,194540,6450,6450,6450,6450,3
20240923,115200,175190,6450,6450,6450,6450,0
20240923,115100,175190,6450,6450,6450,6450,0
20240923,115000,175190,6450,6450,6450,6450,0
20240923,114900,175190,6450,6450,6450,6450,0
20240923,114800,175190,6450,6450,6450,6450,0
20240923,114700,175190,6450,6450,6450,6450,0
20240923,114600,175190,6450,6450,6450,6450,0
20240923,114500,175190,6450,6450,6450,6450,0
20240923,114400,175190,6450,6450,6450,6450,0
20240923,114300,175190,6450,6450,6450,6450,0
20240923,114200,175190,6450,6450,6450,6450,0
20240923,114100,175190,6450,6450,6450,6450,1
20240923,114000,168740,6500,6500,6500,6500,0
20240923,113900,168740,6500,6500,6500,6500,0
20240923,113800,168740,6500,6500,6500,6500,0
20240923,113700,168740,6500,6500,6500,6500,0
20240923,113600,168740,6500,6500,6500,6500,0
20240923,113500,168740,6500,6500,6500,6500,0
20240923,113400,168740,6500,6500,6500,6500,0
20240923,113300,168740,6500,6500,6500,6500,0
20240923,113200,168740,6500,6500,6500,6500,0
20240923,113100,168740,6500,6500,6500,6500,0
20240923,113000,168740,6500,6500,6500,6500,0
20240923,112900,168740,6500,6500,6500,6500,0
20240923,112800,168740,6500,6500,6500,6500,0
20240923,112700,168740,6500,6500,6500,6500,0
20240923,112600,168740,6500,6500,6500,6500,0
20240923,112500,168740,6500,6500,6500,6500,0
20240923,112400,168740,6500,6500,6500,6500,0
20240923,112300,168740,6500,6500,6500,6500,0
20240923,112200,168740,6500,6500,6500,6500,0
20240923,112100,168740,6500,6500,6500,6500,0
20240923,112000,168740,6500,6500,6500,6500,0
20240923,111900,168740,6500,6500,6500,6500,0
20240923,111800,168740,6500,6500,6500,6500,0
20240923,111700,168740,6500,6500,6500,6500,0
20240923,111600,168740,6500,6500,6500,6500,0
20240923,111500,168740,6500,6500,6500,6500,0
20240923,111400,168740,6500,6500,6500,6500,0
20240923,111300,168740,6500,6500,6500,6500,0
20240923,111200,168740,6500,6500,6500,6500,0
20240923,111100,168740,6500,6500,6500,6500,0
20240923,111000,168740,6500,6500,6500,6500,0
20240923,110900,168740,6500,6500,6500,6500,0
20240923,110800,168740,6500,6500,6500,6500,0
20240923,110700,168740,6500,6500,6500,6500,0
20240923,110600,168740,6500,6500,6500,6500,0
20240923,110500,168740,6500,6500,6500,6500,0
20240923,110400,168740,6500,6500,6500,6500,0
20240923,110300,168740,6500,6500,6500,6500,0
20240923,110200,168740,6500,6500,6500,6500,0
20240923,110100,168740,6500,6500,6500,6500,0
20240923,110000,168740,6500,6500,6500,6500,0
20240923,105900,168740,6500,6500,6500,6500,0
20240923,105800,168740,6500,6500,6500,6500,0
20240923,105700,168740,6500,6500,6500,6500,0
20240923,105600,168740,6500,6500,6500,6500,0
20240923,105500,168740,6500,6490,6500,6490,2
20240923,105400,155750,6420,6420,6420,6420,0
20240923,105300,155750,6420,6420,6420,6420,0
20240923,105200,155750,6420,6420,6420,6420,0
20240923,105100,155750,6420,6420,6420,6420,0
20240923,105000,155750,6420,6420,6420,6420,0
20240923,104900,155750,6420,6420,6420,6420,0
20240923,104800,155750,6420,6420,6420,6420,0
20240923,104700,155750,6420,6420,6420,6420,0
20240923,104600,155750,6420,6420,6420,6420,0
20240923,104500,155750,6420,6420,6420,6420,0
20240923,104400,155750,6420,6420,6420,6420,0
20240923,104300,155750,6420,6420,6420,6420,1
20240923,104200,149330,6500,6500,6500,6500,0
20240923,104100,149330,6500,6500,6500,6500,0
20240923,104000,149330,6500,6500,6500,6500,0
20240923,103900,149330,6500,6500,6500,6500,0
20240923,103800,149330,6500,6500,6500,6500,0
20240923,103700,149330,6500,6500,6500,6500,1
20240923,103600,142830,6420,6420,6420,6420,0
20240923,103500,142830,6420,6420,6420,6420,0
20240923,103400,142830,6420,6420,6420,6420,0
20240923,103300,142830,6420,6420,6420,6420,0
20240923,103200,142830,6420,6420,6420,6420,0
20240923,103100,142830,6420,6420,6420,6420,0
20240923,103000,142830,6420,6420,6420,6420,0
20240923,102900,142830,6420,6420,6420,6420,0
20240923,102800,142830,6420,6420,6420,6420,0
20240923,102700,142830,6420,6420,6420,6420,0
20240923,102600,142830,6420,6420,6420,6420,0
20240923,102500,142830,6420,6420,6420,6420,0
20240923,102400,142830,6420,6420,6420,6420,1
20240923,102300,136410,6500,6490,6500,6490,2
20240923,102200,123420,6490,6490,6490,6490,0
20240923,102100,123420,6490,6490,6490,6490,0
20240923,102000,123420,6490,6490,6490,6490,0
20240923,101900,123420,6490,6490,6490,6490,0
20240923,101800,123420,6490,6490,6490,6490,0
20240923,101700,123420,6490,6490,6490,6490,0
20240923,101600,123420,6490,6490,6490,6490,0
20240923,101500,123420,6490,6490,6490,6490,0
20240923,101400,123420,6490,6490,6490,6490,0
20240923,101300,123420,6490,6490,6490,6490,0
20240923,101200,123420,6490,6490,6490,6490,0
20240923,101100,123420,6490,6490,6490,6490,0
20240923,101000,123420,6490,6490,6490,6490,0
20240923,100900,123420,6490,6490,6490,6490,0
20240923,100800,123420,6490,6490,6490,6490,0
20240923,100700,123420,6490,6490,6490,6490,0
20240923,100600,123420,6490,6490,6490,6490,0
20240923,100500,123420,6490,6490,6490,6490,0
20240923,100400,123420,6490,6490,6490,6490,0
20240923,100300,123420,6490,6490,6490,6490,0
20240923,100200,123420,6490,6490,6490,6490,0
20240923,100100,123420,6490,6490,6490,6490,0
20240923,100000,123420,6490,6490,6490,6490,0
20240923,095900,123420,6490,6490,6490,6490,0
20240923,095800,123420,6490,6490,6490,6490,0
20240923,095700,123420,6490,6490,6490,6490,0
20240923,095600,123420,6490,6490,6490,6490,0
20240923,095500,123420,6490,6490,6490,6490,1
20240923,095400,116930,6410,6410,6410,6410,0
20240923,095300,116930,6410,6410,6410,6410,0
20240923,095200,116930,6410,6410,6410,6410,0
20240923,095100,116930,6410,6410,6410,6410,0
20240923,095000,116930,6410,6410,6410,6410,0
20240923,094900,116930,6410,6410,6410,6410,0
20240923,094800,116930,6410,6410,6410,6410,0
20240923,094700,116930,6410,6410,6410,6410,0
20240923,094600,116930,6410,6410,6410,6410,1
20240923,094500,110520,6500,6500,6500,6500,0
20240923,094400,110520,6500,6500,6500,6500,0
20240923,094300,110520,6500,6500,6500,6500,0
20240923,094200,110520,6500,6500,6500,6500,0
20240923,094100,110520,6500,6500,6500,6500,0
20240923,094000,110520,6500,6500,6500,6500,0
20240923,093900,110520,6500,6500,6500,6500,0
20240923,093800,110520,6500,6500,6500,6500,0
20240923,093700,110520,6500,6500,6500,6500,1
20240923,093600,104020,6510,6510,6510,6510,0
20240923,093500,104020,6510,6510,6510,6510,0
20240923,093400,104020,6510,6510,6510,6510,0
20240923,093300,104020,6510,6510,6510,6510,0
20240923,093200,104020,6510,6510,6510,6510,0
20240923,093100,104020,6510,6510,6510,6510,0
20240923,093000,104020,6510,6510,6510,6510,0
20240923,092900,104020,6510,6510,6510,6510,0
20240923,092800,104020,6510,6510,6510,6510,0
20240923,092700,104020,6510,6510,6510,6510,0
20240923,092600,104020,6510,6510,6510,6510,0
20240923,092500,104020,6510,6510,6510,6510,0
20240923,092400,104020,6510,6500,6510,6500,2
20240923,092300,91010,6430,6430,6430,6430,1
20240923,092200,84580,6510,6510,6510,6510,0
20240923,092100,84580,6510,6510,6510,6510,0
20240923,092000,84580,6510,6510,6510,6510,0
20240923,091900,84580,6510,6510,6510,6510,0
20240923,091800,84580,6510,6510,6510,6510,0
20240923,091700,84580,6510,6510,6510,6510,0
20240923,091600,84580,6510,6510,6510,6510,0
20240923,091500,84580,6510,6510,6510,6510,0
20240923,091400,84580,6510,6510,6510,6510,0
20240923,091300,84580,6510,6510,6510,6510,0
20240923,091200,84580,6510,6510,6510,6510,1
20240923,091100,78070,6540,6520,6540,6520,3
20240923,091000,58470,6450,6450,6450,6450,0
20240923,090900,58470,6450,6450,6450,6450,0
20240923,090800,58470,6450,6450,6450,6450,0
20240923,090700,58470,6450,6450,6450,6450,1
20240923,090600,52020,6530,6530,6530,6530,0
20240923,090500,52020,6530,6530,6530,6530,1
20240923,090400,45490,6540,6540,6540,6540,1
20240923,090300,38950,6420,6420,6420,6420,0
20240923,090200,38950,6420,6420,6420,6420,0
20240923,090100,38950,6420,6590,6650,6420,3
20240923,090000,19290,6430,6430,6430,6430,3