KissMeData/010640/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,185400,164730330,6190,6190,6190,6190,195
20240905,185300,164730330,6190,6190,6190,6190,0
20240905,185200,164730330,6190,6190,6190,6190,0
20240905,185100,164730330,6190,6190,6190,6190,0
20240905,185000,164730330,6190,6190,6190,6190,0
20240905,184900,164730330,6190,6190,6190,6190,0
20240905,184800,164730330,6190,6190,6190,6190,0
20240905,184700,164730330,6190,6190,6190,6190,0
20240905,184600,164730330,6190,6190,6190,6190,0
20240905,184500,164730330,6190,6190,6190,6190,0
20240905,184400,164730330,6190,6190,6190,6190,0
20240905,184300,164730330,6190,6190,6190,6190,0
20240905,184200,164730330,6190,6190,6190,6190,0
20240905,184100,164730330,6190,6190,6190,6190,0
20240905,184000,164730330,6190,6190,6190,6190,0
20240905,183900,164730330,6190,6190,6190,6190,0
20240905,183800,164730330,6190,6190,6190,6190,0
20240905,183700,164730330,6190,6190,6190,6190,0
20240905,183600,164730330,6190,6190,6190,6190,0
20240905,183500,164730330,6190,6190,6190,6190,0
20240905,183400,164730330,6190,6190,6190,6190,0
20240905,183300,164730330,6190,6190,6190,6190,0
20240905,183200,164730330,6190,6190,6190,6190,0
20240905,183100,164730330,6190,6190,6190,6190,0
20240905,183000,164730330,6190,6190,6190,6190,0
20240905,182900,164730330,6190,6190,6190,6190,0
20240905,182800,164730330,6190,6190,6190,6190,0
20240905,182700,164730330,6190,6190,6190,6190,0
20240905,182600,164730330,6190,6190,6190,6190,0
20240905,182500,164730330,6190,6190,6190,6190,0
20240905,182400,164730330,6190,6190,6190,6190,195
20240905,182300,164730330,6190,6190,6190,6190,0
20240905,182200,164730330,6190,6190,6190,6190,0
20240905,182100,164730330,6190,6190,6190,6190,0
20240905,182000,164730330,6190,6190,6190,6190,0
20240905,181900,164730330,6190,6190,6190,6190,0
20240905,181800,164730330,6190,6190,6190,6190,0
20240905,181700,164730330,6190,6190,6190,6190,0
20240905,181600,164730330,6190,6190,6190,6190,0
20240905,181500,164730330,6190,6190,6190,6190,0
20240905,181400,164730330,6190,6190,6190,6190,0
20240905,181300,164730330,6190,6190,6190,6190,0
20240905,181200,164730330,6190,6190,6190,6190,0
20240905,181100,164730330,6190,6190,6190,6190,0
20240905,181000,164730330,6190,6190,6190,6190,0
20240905,180900,164730330,6190,6190,6190,6190,0
20240905,180800,164730330,6190,6190,6190,6190,0
20240905,180700,164730330,6190,6190,6190,6190,0
20240905,180600,164730330,6190,6190,6190,6190,0
20240905,180500,164730330,6190,6190,6190,6190,0
20240905,180400,164730330,6190,6190,6190,6190,0
20240905,180300,164730330,6190,6190,6190,6190,0
20240905,180200,164730330,6190,6190,6190,6190,0
20240905,180100,164730330,6190,6190,6190,6190,0
20240905,180000,164730330,6190,6190,6190,6190,0
20240905,175900,164730330,6190,6190,6190,6190,0
20240905,175800,164730330,6190,6190,6190,6190,0
20240905,175700,164730330,6190,6190,6190,6190,0
20240905,175600,164730330,6190,6190,6190,6190,0
20240905,175500,164730330,6190,6190,6190,6190,0
20240905,175400,164730330,6190,6190,6190,6190,195
20240905,175300,164730330,6190,6190,6190,6190,0
20240905,175200,164730330,6190,6190,6190,6190,0
20240905,175100,164730330,6190,6190,6190,6190,0
20240905,175000,164730330,6190,6190,6190,6190,0
20240905,174900,164730330,6190,6190,6190,6190,0
20240905,174800,164730330,6190,6190,6190,6190,0
20240905,174700,164730330,6190,6190,6190,6190,0
20240905,174600,164730330,6190,6190,6190,6190,0
20240905,174500,164730330,6190,6190,6190,6190,0
20240905,174400,164730330,6190,6190,6190,6190,0
20240905,174300,164730330,6190,6190,6190,6190,0
20240905,174200,164730330,6190,6190,6190,6190,0
20240905,174100,164730330,6190,6190,6190,6190,0
20240905,174000,164730330,6190,6190,6190,6190,0
20240905,173900,164730330,6190,6190,6190,6190,0
20240905,173800,164730330,6190,6190,6190,6190,0
20240905,173700,164730330,6190,6190,6190,6190,0
20240905,173600,164730330,6190,6190,6190,6190,0
20240905,173500,164730330,6190,6190,6190,6190,0
20240905,173400,164730330,6190,6190,6190,6190,0
20240905,173300,164730330,6190,6190,6190,6190,0
20240905,173200,164730330,6190,6190,6190,6190,0
20240905,173100,164730330,6190,6190,6190,6190,0
20240905,173000,164730330,6190,6190,6190,6190,0
20240905,172900,164730330,6190,6190,6190,6190,0
20240905,172800,164730330,6190,6190,6190,6190,0
20240905,172700,164730330,6190,6190,6190,6190,0
20240905,172600,164730330,6190,6190,6190,6190,0
20240905,172500,164730330,6190,6190,6190,6190,0
20240905,172400,164730330,6190,6190,6190,6190,195
20240905,172300,164730330,6190,6190,6190,6190,0
20240905,172200,164730330,6190,6190,6190,6190,0
20240905,172100,164730330,6190,6190,6190,6190,0
20240905,172000,164730330,6190,6190,6190,6190,0
20240905,171900,164730330,6190,6190,6190,6190,0
20240905,171800,164730330,6190,6190,6190,6190,0
20240905,171700,164730330,6190,6190,6190,6190,0
20240905,171600,164730330,6190,6190,6190,6190,0
20240905,171500,164730330,6190,6190,6190,6190,0
20240905,171400,164730330,6190,6190,6190,6190,0
20240905,171300,164730330,6190,6190,6190,6190,0
20240905,171200,164730330,6190,6190,6190,6190,0
20240905,171100,164730330,6190,6190,6190,6190,0
20240905,171000,164730330,6190,6190,6190,6190,0
20240905,170900,164730330,6190,6190,6190,6190,0
20240905,170800,164730330,6190,6190,6190,6190,0
20240905,170700,164730330,6190,6190,6190,6190,0
20240905,170600,164730330,6190,6190,6190,6190,0
20240905,170500,164730330,6190,6190,6190,6190,0
20240905,170400,164730330,6190,6190,6190,6190,0
20240905,170300,164730330,6190,6190,6190,6190,0
20240905,170200,164730330,6190,6190,6190,6190,0
20240905,170100,164730330,6190,6190,6190,6190,0
20240905,170000,164730330,6190,6190,6190,6190,0
20240905,165900,164730330,6190,6190,6190,6190,0
20240905,165800,164730330,6190,6190,6190,6190,0
20240905,165700,164730330,6190,6190,6190,6190,0
20240905,165600,164730330,6190,6190,6190,6190,0
20240905,165500,164730330,6190,6190,6190,6190,0
20240905,165400,164730330,6190,6190,6190,6190,195
20240905,165300,164730330,6190,6190,6190,6190,0
20240905,165200,164730330,6190,6190,6190,6190,0
20240905,165100,164730330,6190,6190,6190,6190,0
20240905,165000,164730330,6190,6190,6190,6190,0
20240905,164900,164730330,6190,6190,6190,6190,0
20240905,164800,164730330,6190,6190,6190,6190,0
20240905,164700,164730330,6190,6190,6190,6190,0
20240905,164600,164730330,6190,6190,6190,6190,0
20240905,164500,164730330,6190,6190,6190,6190,0
20240905,164400,164730330,6190,6190,6190,6190,0
20240905,164300,164730330,6190,6190,6190,6190,0
20240905,164200,164730330,6190,6190,6190,6190,0
20240905,164100,164730330,6190,6190,6190,6190,0
20240905,164000,164730330,6190,6190,6190,6190,0
20240905,163900,164730330,6190,6190,6190,6190,0
20240905,163800,164730330,6190,6190,6190,6190,0
20240905,163700,164730330,6190,6190,6190,6190,0
20240905,163600,164730330,6190,6190,6190,6190,0
20240905,163500,164730330,6190,6190,6190,6190,0
20240905,163400,164730330,6190,6190,6190,6190,0
20240905,163300,164730330,6190,6190,6190,6190,0
20240905,163200,164730330,6190,6190,6190,6190,0
20240905,163100,164730330,6190,6190,6190,6190,0
20240905,163000,164730330,6190,6190,6190,6190,0
20240905,162900,164730330,6190,6190,6190,6190,0
20240905,162800,164730330,6190,6190,6190,6190,0
20240905,162700,164730330,6190,6190,6190,6190,0
20240905,162600,164730330,6190,6190,6190,6190,0
20240905,162500,164730330,6190,6190,6190,6190,0
20240905,162400,164730330,6190,6190,6190,6190,195
20240905,162300,164730330,6190,6190,6190,6190,0
20240905,162200,164730330,6190,6190,6190,6190,0
20240905,162100,164730330,6190,6190,6190,6190,0
20240905,162000,164730330,6190,6190,6190,6190,0
20240905,161900,164730330,6190,6190,6190,6190,0
20240905,161800,164730330,6190,6190,6190,6190,0
20240905,161700,164730330,6190,6190,6190,6190,0
20240905,161600,164730330,6190,6190,6190,6190,0
20240905,161500,164730330,6190,6190,6190,6190,0
20240905,161400,164730330,6190,6190,6190,6190,0
20240905,161300,164730330,6190,6190,6190,6190,0
20240905,161200,164730330,6190,6190,6190,6190,0
20240905,161100,164730330,6190,6190,6190,6190,0
20240905,161000,164730330,6190,6190,6190,6190,0
20240905,160900,164730330,6190,6190,6190,6190,0
20240905,160800,164730330,6190,6190,6190,6190,0
20240905,160700,164730330,6190,6190,6190,6190,0
20240905,160600,164730330,6190,6190,6190,6190,0
20240905,160500,164730330,6190,6190,6190,6190,0
20240905,160400,164730330,6190,6190,6190,6190,0
20240905,160300,164730330,6190,6190,6190,6190,0
20240905,160200,164730330,6190,6190,6190,6190,0
20240905,160100,164730330,6190,6190,6190,6190,0
20240905,160000,164730330,6190,6190,6190,6190,0
20240905,155900,164730330,6190,6190,6190,6190,0
20240905,155800,164730330,6190,6190,6190,6190,0
20240905,155700,164730330,6190,6190,6190,6190,0
20240905,155600,164730330,6190,6190,6190,6190,0
20240905,155500,164730330,6190,6190,6190,6190,0
20240905,155400,164730330,6190,6190,6190,6190,195
20240905,155300,164730330,6190,6190,6190,6190,0
20240905,155200,164730330,6190,6190,6190,6190,0
20240905,155100,164730330,6190,6190,6190,6190,0
20240905,155000,164730330,6190,6190,6190,6190,0
20240905,154900,164730330,6190,6190,6190,6190,0
20240905,154800,164730330,6190,6190,6190,6190,0
20240905,154700,164730330,6190,6190,6190,6190,0
20240905,154600,164730330,6190,6190,6190,6190,0
20240905,154500,164730330,6190,6190,6190,6190,0
20240905,154400,164730330,6190,6190,6190,6190,0
20240905,154300,164730330,6190,6190,6190,6190,0
20240905,154200,164730330,6190,6190,6190,6190,0
20240905,154100,164730330,6190,6190,6190,6190,0
20240905,154000,164730330,6190,6190,6190,6190,0
20240905,153900,164730330,6190,6190,6190,6190,0
20240905,153800,164730330,6190,6190,6190,6190,0
20240905,153700,164730330,6190,6190,6190,6190,0
20240905,153600,164730330,6190,6190,6190,6190,0
20240905,153500,164730330,6190,6190,6190,6190,0
20240905,153400,164730330,6190,6190,6190,6190,0
20240905,153300,164730330,6190,6190,6190,6190,0
20240905,153200,164730330,6190,6190,6190,6190,0
20240905,153100,164730330,6190,6190,6190,6190,0
20240905,153000,164730330,6190,6190,6190,6190,195
20240905,152900,163523280,6240,6240,6240,6240,0
20240905,152800,163523280,6240,6240,6240,6240,0
20240905,152700,163523280,6240,6240,6240,6240,0
20240905,152600,163523280,6240,6240,6240,6240,0
20240905,152500,163523280,6240,6240,6240,6240,0
20240905,152400,163523280,6240,6240,6240,6240,0
20240905,152300,163523280,6240,6240,6240,6240,0
20240905,152200,163523280,6240,6240,6240,6240,0
20240905,152100,163523280,6240,6240,6240,6240,0
20240905,152000,163523280,6240,6240,6240,6240,0
20240905,151900,163523280,6240,6200,6240,6180,861
20240905,151800,158195160,6200,6210,6210,6200,102
20240905,151700,157561760,6220,6220,6220,6220,0
20240905,151600,157561760,6220,6210,6220,6210,2
20240905,151500,157549330,6220,6220,6220,6220,0
20240905,151400,157549330,6220,6220,6220,6220,0
20240905,151300,157549330,6220,6220,6220,6220,0
20240905,151200,157549330,6220,6240,6240,6220,440
20240905,151100,154811480,6230,6230,6230,6230,0
20240905,151000,154811480,6230,6230,6230,6230,0
20240905,150900,154811480,6230,6230,6230,6230,0
20240905,150800,154811480,6230,6230,6230,6230,0
20240905,150700,154811480,6230,6230,6230,6230,1
20240905,150600,154805250,6220,6220,6220,6220,704
20240905,150500,150426370,6210,6210,6210,6210,2
20240905,150400,150413950,6180,6180,6180,6180,0
20240905,150300,150413950,6180,6180,6180,6180,0
20240905,150200,150413950,6180,6180,6180,6180,0
20240905,150100,150413950,6180,6180,6180,6180,0
20240905,150000,150413950,6180,6180,6180,6180,0
20240905,145900,150413950,6180,6180,6180,6180,0
20240905,145800,150413950,6180,6180,6180,6180,0
20240905,145700,150413950,6180,6180,6180,6180,0
20240905,145600,150413950,6180,6180,6180,6180,0
20240905,145500,150413950,6180,6180,6180,6180,0
20240905,145400,150413950,6180,6180,6180,6180,0
20240905,145300,150413950,6180,6180,6180,6180,0
20240905,145200,150413950,6180,6180,6180,6180,0
20240905,145100,150413950,6180,6180,6180,6180,0
20240905,145000,150413950,6180,6180,6180,6180,100
20240905,144900,149795950,6170,6170,6170,6170,0
20240905,144800,149795950,6170,6170,6170,6170,0
20240905,144700,149795950,6170,6170,6170,6170,0
20240905,144600,149795950,6170,6170,6170,6170,0
20240905,144500,149795950,6170,6170,6170,6170,0
20240905,144400,149795950,6170,6170,6170,6170,0
20240905,144300,149795950,6170,6170,6170,6170,0
20240905,144200,149795950,6170,6170,6170,6170,5
20240905,144100,149765100,6170,6170,6170,6170,0
20240905,144000,149765100,6170,6170,6170,6170,0
20240905,143900,149765100,6170,6210,6210,6170,142
20240905,143800,148883360,6210,6210,6210,6210,0
20240905,143700,148883360,6210,6210,6210,6210,19
20240905,143600,148765370,6190,6210,6210,6190,25
20240905,143500,148610200,6200,6200,6200,6200,0
20240905,143400,148610200,6200,6200,6200,6200,0
20240905,143300,148610200,6200,6200,6200,6200,26
20240905,143200,148449000,6170,6170,6170,6170,0
20240905,143100,148449000,6170,6170,6170,6170,0
20240905,143000,148449000,6170,6170,6170,6170,0
20240905,142900,148449000,6170,6170,6170,6170,0
20240905,142800,148449000,6170,6170,6170,6170,0
20240905,142700,148449000,6170,6170,6170,6170,0
20240905,142600,148449000,6170,6170,6170,6170,2
20240905,142500,148436660,6230,6230,6230,6230,0
20240905,142400,148436660,6230,6230,6230,6230,25
20240905,142300,148280910,6250,6250,6250,6250,0
20240905,142200,148280910,6250,6250,6250,6250,0
20240905,142100,148280910,6250,6250,6250,6250,0
20240905,142000,148280910,6250,6250,6250,6250,0
20240905,141900,148280910,6250,6250,6250,6250,0
20240905,141800,148280910,6250,6250,6250,6250,0
20240905,141700,148280910,6250,6250,6250,6250,12
20240905,141600,148205910,6220,6220,6220,6220,0
20240905,141500,148205910,6220,6220,6220,6220,0
20240905,141400,148205910,6220,6220,6220,6220,1
20240905,141300,148199690,6170,6170,6170,6170,0
20240905,141200,148199690,6170,6170,6170,6170,0
20240905,141100,148199690,6170,6170,6170,6170,0
20240905,141000,148199690,6170,6180,6180,6170,220
20240905,140900,146841960,6220,6220,6220,6220,0
20240905,140800,146841960,6220,6220,6220,6220,0
20240905,140700,146841960,6220,6220,6220,6220,2
20240905,140600,146829520,6230,6230,6230,6230,0
20240905,140500,146829520,6230,6230,6230,6230,0
20240905,140400,146829520,6230,6230,6230,6230,0
20240905,140300,146829520,6230,6230,6230,6230,1
20240905,140200,146823290,6160,6160,6160,6160,0
20240905,140100,146823290,6160,6160,6160,6160,0
20240905,140000,146823290,6160,6160,6160,6160,0
20240905,135900,146823290,6160,6160,6160,6160,0
20240905,135800,146823290,6160,6160,6160,6160,0
20240905,135700,146823290,6160,6160,6160,6160,0
20240905,135600,146823290,6160,6160,6160,6160,0
20240905,135500,146823290,6160,6160,6160,6160,0
20240905,135400,146823290,6160,6160,6160,6160,0
20240905,135300,146823290,6160,6160,6160,6160,0
20240905,135200,146823290,6160,6160,6160,6160,0
20240905,135100,146823290,6160,6160,6160,6160,0
20240905,135000,146823290,6160,6160,6160,6160,0
20240905,134900,146823290,6160,6160,6160,6160,0
20240905,134800,146823290,6160,6160,6160,6160,1
20240905,134700,146817130,6160,6160,6160,6160,0
20240905,134600,146817130,6160,6160,6160,6160,0
20240905,134500,146817130,6160,6160,6160,6160,0
20240905,134400,146817130,6160,6160,6160,6160,0
20240905,134300,146817130,6160,6160,6160,6160,0
20240905,134200,146817130,6160,6160,6160,6160,3816
20240905,134100,123310570,6160,6160,6160,6160,0
20240905,134000,123310570,6160,6160,6160,6160,18
20240905,133900,123199690,6160,6160,6160,6160,1
20240905,133800,123193530,6150,6160,6160,6150,25
20240905,133700,123039660,6160,6160,6160,6160,1231
20240905,133600,115456700,6160,6160,6160,6160,0
20240905,133500,115456700,6160,6160,6160,6160,0
20240905,133400,115456700,6160,6160,6160,6160,0
20240905,133300,115456700,6160,6170,6170,6160,7
20240905,133200,115413570,6210,6210,6210,6210,0
20240905,133100,115413570,6210,6210,6210,6210,0
20240905,133000,115413570,6210,6210,6210,6210,0
20240905,132900,115413570,6210,6210,6210,6210,0
20240905,132800,115413570,6210,6210,6210,6210,0
20240905,132700,115413570,6210,6210,6210,6210,0
20240905,132600,115413570,6210,6210,6210,6210,0
20240905,132500,115413570,6210,6210,6210,6210,17
20240905,132400,115308000,6160,6160,6160,6160,0
20240905,132300,115308000,6160,6160,6160,6160,0
20240905,132200,115308000,6160,6160,6160,6160,0
20240905,132100,115308000,6160,6160,6160,6160,0
20240905,132000,115308000,6160,6160,6160,6160,0
20240905,131900,115308000,6160,6160,6160,6160,0
20240905,131800,115308000,6160,6160,6160,6160,0
20240905,131700,115308000,6160,6160,6160,6160,2702
20240905,131600,98663680,6210,6200,6210,6200,115
20240905,131500,97950530,6180,6180,6180,6180,0
20240905,131400,97950530,6180,6180,6180,6180,25
20240905,131300,97796030,6180,6180,6180,6180,0
20240905,131200,97796030,6180,6180,6180,6180,0
20240905,131100,97796030,6180,6180,6180,6180,0
20240905,131000,97796030,6180,6180,6180,6180,0
20240905,130900,97796030,6180,6180,6180,6180,15
20240905,130800,97703330,6150,6150,6150,6150,0
20240905,130700,97703330,6150,6150,6150,6150,0
20240905,130600,97703330,6150,6170,6170,6150,111
20240905,130500,97018740,6180,6180,6180,6180,0
20240905,130400,97018740,6180,6180,6180,6180,0
20240905,130300,97018740,6180,6180,6180,6180,0
20240905,130200,97018740,6180,6180,6180,6180,0
20240905,130100,97018740,6180,6180,6180,6180,5
20240905,130000,96987840,6150,6150,6150,6150,0
20240905,125900,96987840,6150,6170,6170,6150,20
20240905,125800,96864780,6180,6190,6190,6180,35
20240905,125700,96648340,6150,6160,6180,6150,2728
20240905,125600,79842850,6130,6130,6130,6130,7
20240905,125500,79799940,6130,6140,6140,6130,26
20240905,125400,79640320,6150,6190,6190,6150,2746
20240905,125300,62703250,6190,6190,6190,6190,0
20240905,125200,62703250,6190,6190,6190,6190,0
20240905,125100,62703250,6190,6190,6190,6190,0
20240905,125000,62703250,6190,6190,6190,6190,18
20240905,124900,62591830,6210,6210,6210,6210,12
20240905,124800,62517310,6200,6200,6200,6200,2
20240905,124700,62504910,6180,6180,6180,6180,0
20240905,124600,62504910,6180,6180,6180,6180,0
20240905,124500,62504910,6180,6180,6180,6180,0
20240905,124400,62504910,6180,6180,6180,6180,0
20240905,124300,62504910,6180,6180,6180,6180,0
20240905,124200,62504910,6180,6180,6180,6180,0
20240905,124100,62504910,6180,6180,6180,6180,0
20240905,124000,62504910,6180,6180,6180,6180,0
20240905,123900,62504910,6180,6210,6210,6180,1115
20240905,123800,55603840,6220,6220,6220,6220,0
20240905,123700,55603840,6220,6220,6220,6220,0
20240905,123600,55603840,6220,6220,6220,6220,0
20240905,123500,55603840,6220,6220,6220,6220,0
20240905,123400,55603840,6220,6220,6220,6220,0
20240905,123300,55603840,6220,6220,6220,6220,523
20240905,123200,52350780,6220,6220,6220,6220,249
20240905,123100,50802000,6220,6230,6230,6220,478
20240905,123000,47828610,6230,6240,6240,6230,23
20240905,122900,47685310,6250,6250,6250,6250,0
20240905,122800,47685310,6250,6250,6250,6250,0
20240905,122700,47685310,6250,6250,6250,6250,0
20240905,122600,47685310,6250,6250,6250,6250,0
20240905,122500,47685310,6250,6250,6250,6250,0
20240905,122400,47685310,6250,6250,6250,6250,1277
20240905,122300,39704060,6250,6250,6250,6250,0
20240905,122200,39704060,6250,6250,6250,6250,0
20240905,122100,39704060,6250,6250,6250,6250,0
20240905,122000,39704060,6250,6250,6250,6250,0
20240905,121900,39704060,6250,6250,6250,6250,0
20240905,121800,39704060,6250,6250,6250,6250,0
20240905,121700,39704060,6250,6250,6250,6250,0
20240905,121600,39704060,6250,6250,6250,6250,0
20240905,121500,39704060,6250,6250,6250,6250,0
20240905,121400,39704060,6250,6250,6250,6250,0
20240905,121300,39704060,6250,6250,6250,6250,0
20240905,121200,39704060,6250,6250,6250,6250,0
20240905,121100,39704060,6250,6250,6250,6250,0
20240905,121000,39704060,6250,6250,6250,6250,0
20240905,120900,39704060,6250,6250,6250,6250,1
20240905,120800,39697810,6250,6250,6250,6250,0
20240905,120700,39697810,6250,6250,6250,6250,0
20240905,120600,39697810,6250,6250,6250,6250,0
20240905,120500,39697810,6250,6250,6250,6250,0
20240905,120400,39697810,6250,6250,6250,6250,0
20240905,120300,39697810,6250,6250,6250,6250,0
20240905,120200,39697810,6250,6250,6250,6250,0
20240905,120100,39697810,6250,6250,6250,6250,0
20240905,120000,39697810,6250,6250,6250,6250,0
20240905,115900,39697810,6250,6250,6250,6250,0
20240905,115800,39697810,6250,6250,6250,6250,0
20240905,115700,39697810,6250,6250,6250,6250,1
20240905,115600,39691560,6260,6260,6260,6260,0
20240905,115500,39691560,6260,6260,6260,6260,0
20240905,115400,39691560,6260,6260,6260,6260,0
20240905,115300,39691560,6260,6260,6260,6260,1
20240905,115200,39685300,6230,6240,6240,6230,10
20240905,115100,39622950,6240,6240,6240,6240,0
20240905,115000,39622950,6240,6240,6240,6240,2
20240905,114900,39610470,6230,6230,6230,6230,0
20240905,114800,39610470,6230,6230,6230,6230,0
20240905,114700,39610470,6230,6230,6230,6230,0
20240905,114600,39610470,6230,6230,6230,6230,0
20240905,114500,39610470,6230,6230,6230,6230,0
20240905,114400,39610470,6230,6230,6230,6230,0
20240905,114300,39610470,6230,6230,6230,6230,0
20240905,114200,39610470,6230,6230,6230,6230,1
20240905,114100,39604240,6220,6220,6220,6220,0
20240905,114000,39604240,6220,6220,6220,6220,0
20240905,113900,39604240,6220,6220,6220,6220,0
20240905,113800,39604240,6220,6220,6220,6220,0
20240905,113700,39604240,6220,6220,6220,6220,0
20240905,113600,39604240,6220,6220,6220,6220,0
20240905,113500,39604240,6220,6220,6220,6220,0
20240905,113400,39604240,6220,6220,6220,6220,0
20240905,113300,39604240,6220,6220,6220,6220,0
20240905,113200,39604240,6220,6220,6220,6220,0
20240905,113100,39604240,6220,6220,6220,6220,0
20240905,113000,39604240,6220,6220,6220,6220,0
20240905,112900,39604240,6220,6220,6220,6220,0
20240905,112800,39604240,6220,6220,6220,6220,0
20240905,112700,39604240,6220,6220,6220,6220,0
20240905,112600,39604240,6220,6220,6220,6220,1
20240905,112500,39598020,6230,6230,6230,6230,0
20240905,112400,39598020,6230,6230,6230,6230,0
20240905,112300,39598020,6230,6230,6230,6230,0
20240905,112200,39598020,6230,6230,6230,6230,0
20240905,112100,39598020,6230,6230,6230,6230,98
20240905,112000,38987480,6230,6230,6230,6230,0
20240905,111900,38987480,6230,6230,6230,6230,1
20240905,111800,38981250,6190,6190,6190,6190,0
20240905,111700,38981250,6190,6190,6190,6190,0
20240905,111600,38981250,6190,6190,6190,6190,0
20240905,111500,38981250,6190,6190,6190,6190,5
20240905,111400,38950300,6190,6190,6190,6190,20
20240905,111300,38826500,6190,6190,6190,6190,9
20240905,111200,38770790,6180,6230,6230,6180,4000
20240905,111100,13968200,6220,6220,6220,6220,0
20240905,111000,13968200,6220,6220,6220,6220,6
20240905,110900,13930880,6220,6220,6220,6220,0
20240905,110800,13930880,6220,6250,6250,6220,1146
20240905,110700,6793520,6260,6270,6270,6260,140
20240905,110600,5916060,6280,6280,6280,6280,0
20240905,110500,5916060,6280,6280,6280,6280,0
20240905,110400,5916060,6280,6280,6280,6280,0
20240905,110300,5916060,6280,6280,6280,6280,0
20240905,110200,5916060,6280,6280,6280,6280,0
20240905,110100,5916060,6280,6280,6280,6280,0
20240905,110000,5916060,6280,6280,6280,6280,0
20240905,105900,5916060,6280,6280,6280,6280,0
20240905,105800,5916060,6280,6280,6280,6280,0
20240905,105700,5916060,6280,6280,6280,6280,0
20240905,105600,5916060,6280,6280,6280,6280,0
20240905,105500,5916060,6280,6280,6280,6280,0
20240905,105400,5916060,6280,6280,6280,6280,0
20240905,105300,5916060,6280,6280,6280,6280,0
20240905,105200,5916060,6280,6280,6280,6280,0
20240905,105100,5916060,6280,6280,6280,6280,0
20240905,105000,5916060,6280,6280,6280,6280,0
20240905,104900,5916060,6280,6280,6280,6280,0
20240905,104800,5916060,6280,6280,6280,6280,20
20240905,104700,5790460,6320,6320,6320,6320,0
20240905,104600,5790460,6320,6320,6320,6320,0
20240905,104500,5790460,6320,6320,6320,6320,0
20240905,104400,5790460,6320,6320,6320,6320,0
20240905,104300,5790460,6320,6320,6320,6320,0
20240905,104200,5790460,6320,6320,6320,6320,0
20240905,104100,5790460,6320,6320,6320,6320,0
20240905,104000,5790460,6320,6320,6320,6320,0
20240905,103900,5790460,6320,6320,6320,6320,0
20240905,103800,5790460,6320,6320,6320,6320,0
20240905,103700,5790460,6320,6320,6320,6320,0
20240905,103600,5790460,6320,6320,6320,6320,0
20240905,103500,5790460,6320,6320,6320,6320,0
20240905,103400,5790460,6320,6320,6320,6320,0
20240905,103300,5790460,6320,6320,6320,6320,0
20240905,103200,5790460,6320,6320,6320,6320,0
20240905,103100,5790460,6320,6320,6320,6320,0
20240905,103000,5790460,6320,6320,6320,6320,0
20240905,102900,5790460,6320,6320,6320,6320,0
20240905,102800,5790460,6320,6320,6320,6320,0
20240905,102700,5790460,6320,6320,6320,6320,0
20240905,102600,5790460,6320,6320,6320,6320,0
20240905,102500,5790460,6320,6320,6320,6320,0
20240905,102400,5790460,6320,6320,6320,6320,0
20240905,102300,5790460,6320,6320,6320,6320,0
20240905,102200,5790460,6320,6320,6320,6320,0
20240905,102100,5790460,6320,6320,6320,6320,0
20240905,102000,5790460,6320,6320,6320,6320,0
20240905,101900,5790460,6320,6320,6320,6320,0
20240905,101800,5790460,6320,6320,6320,6320,0
20240905,101700,5790460,6320,6320,6320,6320,0
20240905,101600,5790460,6320,6320,6320,6320,0
20240905,101500,5790460,6320,6320,6320,6320,0
20240905,101400,5790460,6320,6320,6320,6320,0
20240905,101300,5790460,6320,6320,6320,6320,0
20240905,101200,5790460,6320,6320,6320,6320,0
20240905,101100,5790460,6320,6320,6320,6320,0
20240905,101000,5790460,6320,6320,6320,6320,0
20240905,100900,5790460,6320,6320,6320,6320,0
20240905,100800,5790460,6320,6320,6320,6320,0
20240905,100700,5790460,6320,6320,6320,6320,0
20240905,100600,5790460,6320,6320,6320,6320,0
20240905,100500,5790460,6320,6320,6320,6320,1
20240905,100400,5784140,6320,6320,6320,6320,0
20240905,100300,5784140,6320,6320,6320,6320,0
20240905,100200,5784140,6320,6320,6320,6320,0
20240905,100100,5784140,6320,6320,6320,6320,0
20240905,100000,5784140,6320,6320,6320,6320,0
20240905,095900,5784140,6320,6320,6320,6320,0
20240905,095800,5784140,6320,6320,6320,6320,0
20240905,095700,5784140,6320,6320,6320,6320,0
20240905,095600,5784140,6320,6320,6320,6320,0
20240905,095500,5784140,6320,6320,6320,6320,0
20240905,095400,5784140,6320,6320,6320,6320,0
20240905,095300,5784140,6320,6320,6320,6320,0
20240905,095200,5784140,6320,6320,6320,6320,0
20240905,095100,5784140,6320,6320,6320,6320,0
20240905,095000,5784140,6320,6320,6320,6320,0
20240905,094900,5784140,6320,6320,6320,6320,0
20240905,094800,5784140,6320,6320,6320,6320,0
20240905,094700,5784140,6320,6320,6320,6320,0
20240905,094600,5784140,6320,6320,6320,6320,0
20240905,094500,5784140,6320,6320,6320,6320,0
20240905,094400,5784140,6320,6320,6320,6320,0
20240905,094300,5784140,6320,6320,6320,6320,0
20240905,094200,5784140,6320,6320,6320,6320,0
20240905,094100,5784140,6320,6320,6320,6320,0
20240905,094000,5784140,6320,6320,6320,6320,0
20240905,093900,5784140,6320,6320,6320,6320,0
20240905,093800,5784140,6320,6320,6320,6320,0
20240905,093700,5784140,6320,6320,6320,6320,1
20240905,093600,5777820,6320,6320,6320,6320,10
20240905,093500,5714620,6320,6320,6320,6320,0
20240905,093400,5714620,6320,6320,6320,6320,0
20240905,093300,5714620,6320,6320,6320,6320,0
20240905,093200,5714620,6320,6320,6320,6320,1
20240905,093100,5708300,6270,6270,6270,6270,0
20240905,093000,5708300,6270,6270,6270,6270,0
20240905,092900,5708300,6270,6270,6270,6270,0
20240905,092800,5708300,6270,6270,6270,6270,0
20240905,092700,5708300,6270,6270,6270,6270,2
20240905,092600,5695760,6330,6330,6330,6330,0
20240905,092500,5695760,6330,6330,6330,6330,0
20240905,092400,5695760,6330,6330,6330,6330,0
20240905,092300,5695760,6330,6330,6330,6330,0
20240905,092200,5695760,6330,6330,6330,6330,0
20240905,092100,5695760,6330,6330,6330,6330,0
20240905,092000,5695760,6330,6330,6330,6330,0
20240905,091900,5695760,6330,6330,6330,6330,0
20240905,091800,5695760,6330,6330,6330,6330,0
20240905,091700,5695760,6330,6330,6330,6330,0
20240905,091600,5695760,6330,6330,6330,6330,0
20240905,091500,5695760,6330,6330,6330,6330,0
20240905,091400,5695760,6330,6330,6330,6330,0
20240905,091300,5695760,6330,6330,6330,6330,0
20240905,091200,5695760,6330,6330,6330,6330,1
20240905,091100,5689430,6320,6320,6320,6320,38
20240905,091000,5449270,6320,6320,6320,6320,19
20240905,090900,5329190,6320,6350,6350,6320,757
20240905,090800,544440,6280,6280,6280,6280,0
20240905,090700,544440,6280,6280,6280,6280,0
20240905,090600,544440,6280,6280,6280,6280,0
20240905,090500,544440,6280,6280,6280,6280,0
20240905,090400,544440,6280,6280,6280,6280,0
20240905,090300,544440,6280,6280,6280,6280,0
20240905,090200,544440,6280,6280,6280,6280,0
20240905,090100,544440,6280,6280,6280,6280,0
20240905,090000,544440,6280,6220,6280,6220,87