KissMeData/010640/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,185400,137771190,6460,6460,6460,6460,429
20240911,185300,137771190,6460,6460,6460,6460,0
20240911,185200,137771190,6460,6460,6460,6460,0
20240911,185100,137771190,6460,6460,6460,6460,0
20240911,185000,137771190,6460,6460,6460,6460,0
20240911,184900,137771190,6460,6460,6460,6460,0
20240911,184800,137771190,6460,6460,6460,6460,0
20240911,184700,137771190,6460,6460,6460,6460,0
20240911,184600,137771190,6460,6460,6460,6460,0
20240911,184500,137771190,6460,6460,6460,6460,0
20240911,184400,137771190,6460,6460,6460,6460,0
20240911,184300,137771190,6460,6460,6460,6460,0
20240911,184200,137771190,6460,6460,6460,6460,0
20240911,184100,137771190,6460,6460,6460,6460,0
20240911,184000,137771190,6460,6460,6460,6460,0
20240911,183900,137771190,6460,6460,6460,6460,0
20240911,183800,137771190,6460,6460,6460,6460,0
20240911,183700,137771190,6460,6460,6460,6460,0
20240911,183600,137771190,6460,6460,6460,6460,0
20240911,183500,137771190,6460,6460,6460,6460,0
20240911,183400,137771190,6460,6460,6460,6460,0
20240911,183300,137771190,6460,6460,6460,6460,0
20240911,183200,137771190,6460,6460,6460,6460,0
20240911,183100,137771190,6460,6460,6460,6460,0
20240911,183000,137771190,6460,6460,6460,6460,0
20240911,182900,137771190,6460,6460,6460,6460,0
20240911,182800,137771190,6460,6460,6460,6460,0
20240911,182700,137771190,6460,6460,6460,6460,0
20240911,182600,137771190,6460,6460,6460,6460,0
20240911,182500,137771190,6460,6460,6460,6460,0
20240911,182400,137771190,6460,6460,6460,6460,429
20240911,182300,137771190,6460,6460,6460,6460,0
20240911,182200,137771190,6460,6460,6460,6460,0
20240911,182100,137771190,6460,6460,6460,6460,0
20240911,182000,137771190,6460,6460,6460,6460,0
20240911,181900,137771190,6460,6460,6460,6460,0
20240911,181800,137771190,6460,6460,6460,6460,0
20240911,181700,137771190,6460,6460,6460,6460,0
20240911,181600,137771190,6460,6460,6460,6460,0
20240911,181500,137771190,6460,6460,6460,6460,0
20240911,181400,137771190,6460,6460,6460,6460,0
20240911,181300,137771190,6460,6460,6460,6460,0
20240911,181200,137771190,6460,6460,6460,6460,0
20240911,181100,137771190,6460,6460,6460,6460,0
20240911,181000,137771190,6460,6460,6460,6460,0
20240911,180900,137771190,6460,6460,6460,6460,0
20240911,180800,137771190,6460,6460,6460,6460,0
20240911,180700,137771190,6460,6460,6460,6460,0
20240911,180600,137771190,6460,6460,6460,6460,0
20240911,180500,137771190,6460,6460,6460,6460,0
20240911,180400,137771190,6460,6460,6460,6460,0
20240911,180300,137771190,6460,6460,6460,6460,0
20240911,180200,137771190,6460,6460,6460,6460,0
20240911,180100,137771190,6460,6460,6460,6460,0
20240911,180000,137771190,6460,6460,6460,6460,0
20240911,175900,137771190,6460,6460,6460,6460,0
20240911,175800,137771190,6460,6460,6460,6460,0
20240911,175700,137771190,6460,6460,6460,6460,0
20240911,175600,137771190,6460,6460,6460,6460,0
20240911,175500,137771190,6460,6460,6460,6460,0
20240911,175400,137771190,6460,6460,6460,6460,429
20240911,175300,137771190,6460,6460,6460,6460,0
20240911,175200,137771190,6460,6460,6460,6460,0
20240911,175100,137771190,6460,6460,6460,6460,0
20240911,175000,137771190,6460,6460,6460,6460,0
20240911,174900,137771190,6460,6460,6460,6460,0
20240911,174800,137771190,6460,6460,6460,6460,0
20240911,174700,137771190,6460,6460,6460,6460,0
20240911,174600,137771190,6460,6460,6460,6460,0
20240911,174500,137771190,6460,6460,6460,6460,0
20240911,174400,137771190,6460,6460,6460,6460,0
20240911,174300,137771190,6460,6460,6460,6460,0
20240911,174200,137771190,6460,6460,6460,6460,0
20240911,174100,137771190,6460,6460,6460,6460,0
20240911,174000,137771190,6460,6460,6460,6460,0
20240911,173900,137771190,6460,6460,6460,6460,0
20240911,173800,137771190,6460,6460,6460,6460,0
20240911,173700,137771190,6460,6460,6460,6460,0
20240911,173600,137771190,6460,6460,6460,6460,0
20240911,173500,137771190,6460,6460,6460,6460,0
20240911,173400,137771190,6460,6460,6460,6460,0
20240911,173300,137771190,6460,6460,6460,6460,0
20240911,173200,137771190,6460,6460,6460,6460,0
20240911,173100,137771190,6460,6460,6460,6460,0
20240911,173000,137771190,6460,6460,6460,6460,0
20240911,172900,137771190,6460,6460,6460,6460,0
20240911,172800,137771190,6460,6460,6460,6460,0
20240911,172700,137771190,6460,6460,6460,6460,0
20240911,172600,137771190,6460,6460,6460,6460,0
20240911,172500,137771190,6460,6460,6460,6460,0
20240911,172400,137771190,6460,6460,6460,6460,429
20240911,172300,137771190,6460,6460,6460,6460,0
20240911,172200,137771190,6460,6460,6460,6460,0
20240911,172100,137771190,6460,6460,6460,6460,0
20240911,172000,137771190,6460,6460,6460,6460,0
20240911,171900,137771190,6460,6460,6460,6460,0
20240911,171800,137771190,6460,6460,6460,6460,0
20240911,171700,137771190,6460,6460,6460,6460,0
20240911,171600,137771190,6460,6460,6460,6460,0
20240911,171500,137771190,6460,6460,6460,6460,0
20240911,171400,137771190,6460,6460,6460,6460,0
20240911,171300,137771190,6460,6460,6460,6460,0
20240911,171200,137771190,6460,6460,6460,6460,0
20240911,171100,137771190,6460,6460,6460,6460,0
20240911,171000,137771190,6460,6460,6460,6460,0
20240911,170900,137771190,6460,6460,6460,6460,0
20240911,170800,137771190,6460,6460,6460,6460,0
20240911,170700,137771190,6460,6460,6460,6460,0
20240911,170600,137771190,6460,6460,6460,6460,0
20240911,170500,137771190,6460,6460,6460,6460,0
20240911,170400,137771190,6460,6460,6460,6460,0
20240911,170300,137771190,6460,6460,6460,6460,0
20240911,170200,137771190,6460,6460,6460,6460,0
20240911,170100,137771190,6460,6460,6460,6460,0
20240911,170000,137771190,6460,6460,6460,6460,0
20240911,165900,137771190,6460,6460,6460,6460,0
20240911,165800,137771190,6460,6460,6460,6460,0
20240911,165700,137771190,6460,6460,6460,6460,0
20240911,165600,137771190,6460,6460,6460,6460,0
20240911,165500,137771190,6460,6460,6460,6460,0
20240911,165400,137771190,6460,6460,6460,6460,429
20240911,165300,137771190,6460,6460,6460,6460,0
20240911,165200,137771190,6460,6460,6460,6460,0
20240911,165100,137771190,6460,6460,6460,6460,0
20240911,165000,137771190,6460,6460,6460,6460,0
20240911,164900,137771190,6460,6460,6460,6460,0
20240911,164800,137771190,6460,6460,6460,6460,0
20240911,164700,137771190,6460,6460,6460,6460,0
20240911,164600,137771190,6460,6460,6460,6460,0
20240911,164500,137771190,6460,6460,6460,6460,0
20240911,164400,137771190,6460,6460,6460,6460,0
20240911,164300,137771190,6460,6460,6460,6460,0
20240911,164200,137771190,6460,6460,6460,6460,0
20240911,164100,137771190,6460,6460,6460,6460,0
20240911,164000,137771190,6460,6460,6460,6460,0
20240911,163900,137771190,6460,6460,6460,6460,0
20240911,163800,137771190,6460,6460,6460,6460,0
20240911,163700,137771190,6460,6460,6460,6460,0
20240911,163600,137771190,6460,6460,6460,6460,0
20240911,163500,137771190,6460,6460,6460,6460,0
20240911,163400,137771190,6460,6460,6460,6460,0
20240911,163300,137771190,6460,6460,6460,6460,0
20240911,163200,137771190,6460,6460,6460,6460,0
20240911,163100,137771190,6460,6460,6460,6460,0
20240911,163000,137771190,6460,6460,6460,6460,0
20240911,162900,137771190,6460,6460,6460,6460,0
20240911,162800,137771190,6460,6460,6460,6460,0
20240911,162700,137771190,6460,6460,6460,6460,0
20240911,162600,137771190,6460,6460,6460,6460,0
20240911,162500,137771190,6460,6460,6460,6460,0
20240911,162400,137771190,6460,6460,6460,6460,429
20240911,162300,137771190,6460,6460,6460,6460,0
20240911,162200,137771190,6460,6460,6460,6460,0
20240911,162100,137771190,6460,6460,6460,6460,0
20240911,162000,137771190,6460,6460,6460,6460,0
20240911,161900,137771190,6460,6460,6460,6460,0
20240911,161800,137771190,6460,6460,6460,6460,0
20240911,161700,137771190,6460,6460,6460,6460,0
20240911,161600,137771190,6460,6460,6460,6460,0
20240911,161500,137771190,6460,6460,6460,6460,0
20240911,161400,137771190,6460,6460,6460,6460,0
20240911,161300,137771190,6460,6460,6460,6460,0
20240911,161200,137771190,6460,6460,6460,6460,0
20240911,161100,137771190,6460,6460,6460,6460,0
20240911,161000,137771190,6460,6460,6460,6460,0
20240911,160900,137771190,6460,6460,6460,6460,0
20240911,160800,137771190,6460,6460,6460,6460,0
20240911,160700,137771190,6460,6460,6460,6460,0
20240911,160600,137771190,6460,6460,6460,6460,0
20240911,160500,137771190,6460,6460,6460,6460,0
20240911,160400,137771190,6460,6460,6460,6460,0
20240911,160300,137771190,6460,6460,6460,6460,0
20240911,160200,137771190,6460,6460,6460,6460,0
20240911,160100,137771190,6460,6460,6460,6460,0
20240911,160000,137771190,6460,6460,6460,6460,0
20240911,155900,137771190,6460,6460,6460,6460,0
20240911,155800,137771190,6460,6460,6460,6460,0
20240911,155700,137771190,6460,6460,6460,6460,0
20240911,155600,137771190,6460,6460,6460,6460,0
20240911,155500,137771190,6460,6460,6460,6460,0
20240911,155400,137771190,6460,6460,6460,6460,429
20240911,155300,137771190,6460,6460,6460,6460,0
20240911,155200,137771190,6460,6460,6460,6460,0
20240911,155100,137771190,6460,6460,6460,6460,0
20240911,155000,137771190,6460,6460,6460,6460,0
20240911,154900,137771190,6460,6460,6460,6460,0
20240911,154800,137771190,6460,6460,6460,6460,0
20240911,154700,137771190,6460,6460,6460,6460,0
20240911,154600,137771190,6460,6460,6460,6460,0
20240911,154500,137771190,6460,6460,6460,6460,0
20240911,154400,137771190,6460,6460,6460,6460,0
20240911,154300,137771190,6460,6460,6460,6460,0
20240911,154200,137771190,6460,6460,6460,6460,0
20240911,154100,137771190,6460,6460,6460,6460,0
20240911,154000,137771190,6460,6460,6460,6460,0
20240911,153900,137771190,6460,6460,6460,6460,0
20240911,153800,137771190,6460,6460,6460,6460,0
20240911,153700,137771190,6460,6460,6460,6460,0
20240911,153600,137771190,6460,6460,6460,6460,0
20240911,153500,137771190,6460,6460,6460,6460,0
20240911,153400,137771190,6460,6460,6460,6460,0
20240911,153300,137771190,6460,6460,6460,6460,0
20240911,153200,137771190,6460,6460,6460,6460,0
20240911,153100,137771190,6460,6460,6460,6460,0
20240911,153000,137771190,6460,6460,6460,6460,429
20240911,152900,134999850,6390,6390,6390,6390,0
20240911,152800,134999850,6390,6390,6390,6390,0
20240911,152700,134999850,6390,6390,6390,6390,0
20240911,152600,134999850,6390,6390,6390,6390,0
20240911,152500,134999850,6390,6390,6390,6390,0
20240911,152400,134999850,6390,6390,6390,6390,0
20240911,152300,134999850,6390,6390,6390,6390,0
20240911,152200,134999850,6390,6390,6390,6390,0
20240911,152100,134999850,6390,6390,6390,6390,0
20240911,152000,134999850,6390,6390,6390,6390,0
20240911,151900,134999850,6390,6420,6420,6390,39
20240911,151800,134750170,6420,6420,6420,6420,1
20240911,151700,134743750,6440,6440,6440,6440,0
20240911,151600,134743750,6440,6440,6440,6440,0
20240911,151500,134743750,6440,6440,6440,6440,0
20240911,151400,134743750,6440,6430,6440,6430,10
20240911,151300,134679360,6440,6440,6440,6440,10
20240911,151200,134614960,6420,6420,6420,6420,0
20240911,151100,134614960,6420,6420,6420,6420,0
20240911,151000,134614960,6420,6420,6420,6420,0
20240911,150900,134614960,6420,6420,6420,6420,0
20240911,150800,134614960,6420,6420,6420,6420,1
20240911,150700,134608540,6430,6430,6430,6430,0
20240911,150600,134608540,6430,6430,6430,6430,0
20240911,150500,134608540,6430,6430,6430,6430,0
20240911,150400,134608540,6430,6430,6430,6430,0
20240911,150300,134608540,6430,6430,6430,6430,0
20240911,150200,134608540,6430,6430,6430,6430,0
20240911,150100,134608540,6430,6430,6430,6430,0
20240911,150000,134608540,6430,6430,6430,6430,0
20240911,145900,134608540,6430,6430,6430,6430,0
20240911,145800,134608540,6430,6430,6430,6430,0
20240911,145700,134608540,6430,6430,6430,6430,0
20240911,145600,134608540,6430,6430,6430,6430,0
20240911,145500,134608540,6430,6430,6430,6430,0
20240911,145400,134608540,6430,6430,6430,6430,0
20240911,145300,134608540,6430,6430,6430,6430,0
20240911,145200,134608540,6430,6430,6430,6430,0
20240911,145100,134608540,6430,6430,6430,6430,0
20240911,145000,134608540,6430,6430,6430,6430,78
20240911,144900,134107000,6460,6460,6460,6460,0
20240911,144800,134107000,6460,6460,6460,6460,0
20240911,144700,134107000,6460,6460,6460,6460,0
20240911,144600,134107000,6460,6460,6460,6460,0
20240911,144500,134107000,6460,6460,6460,6460,0
20240911,144400,134107000,6460,6460,6460,6460,0
20240911,144300,134107000,6460,6460,6460,6460,0
20240911,144200,134107000,6460,6460,6460,6460,0
20240911,144100,134107000,6460,6460,6460,6460,0
20240911,144000,134107000,6460,6460,6460,6460,0
20240911,143900,134107000,6460,6460,6460,6460,0
20240911,143800,134107000,6460,6460,6460,6460,1
20240911,143700,134100540,6390,6400,6400,6390,10
20240911,143600,134036630,6500,6500,6500,6500,0
20240911,143500,134036630,6500,6500,6500,6500,0
20240911,143400,134036630,6500,6500,6500,6500,1
20240911,143300,134030130,6450,6370,6460,6370,597
20240911,143200,130219410,6370,6370,6370,6370,181
20240911,143100,129066440,6370,6370,6370,6370,220
20240911,143000,127665040,6350,6360,6360,6350,200
20240911,142900,126394820,6370,6370,6370,6370,0
20240911,142800,126394820,6370,6370,6370,6370,0
20240911,142700,126394820,6370,6370,6370,6370,0
20240911,142600,126394820,6370,6370,6370,6370,0
20240911,142500,126394820,6370,6390,6390,6370,937
20240911,142400,120419220,6390,6390,6390,6390,261
20240911,142300,118751430,6390,6390,6390,6390,0
20240911,142200,118751430,6390,6390,6390,6390,0
20240911,142100,118751430,6390,6390,6390,6390,1
20240911,142000,118745040,6400,6400,6400,6400,0
20240911,141900,118745040,6400,6400,6400,6400,0
20240911,141800,118745040,6400,6400,6400,6400,100
20240911,141700,118105040,6400,6400,6400,6400,0
20240911,141600,118105040,6400,6400,6400,6400,0
20240911,141500,118105040,6400,6400,6400,6400,0
20240911,141400,118105040,6400,6400,6400,6400,0
20240911,141300,118105040,6400,6400,6400,6400,0
20240911,141200,118105040,6400,6400,6400,6400,0
20240911,141100,118105040,6400,6400,6400,6400,1
20240911,141000,118098640,6400,6400,6400,6400,0
20240911,140900,118098640,6400,6400,6400,6400,0
20240911,140800,118098640,6400,6400,6400,6400,0
20240911,140700,118098640,6400,6400,6400,6400,0
20240911,140600,118098640,6400,6400,6400,6400,0
20240911,140500,118098640,6400,6400,6400,6400,0
20240911,140400,118098640,6400,6400,6400,6400,11
20240911,140300,118028240,6400,6400,6400,6400,0
20240911,140200,118028240,6400,6400,6400,6400,74
20240911,140100,117554640,6400,6400,6400,6400,0
20240911,140000,117554640,6400,6400,6400,6400,0
20240911,135900,117554640,6400,6400,6400,6400,0
20240911,135800,117554640,6400,6400,6400,6400,0
20240911,135700,117554640,6400,6400,6400,6400,786
20240911,135600,112524240,6400,6400,6400,6400,3
20240911,135500,112505040,6400,6400,6400,6400,0
20240911,135400,112505040,6400,6400,6400,6400,0
20240911,135300,112505040,6400,6400,6400,6400,0
20240911,135200,112505040,6400,6400,6400,6400,0
20240911,135100,112505040,6400,6400,6400,6400,0
20240911,135000,112505040,6400,6400,6400,6400,0
20240911,134900,112505040,6400,6400,6400,6400,446
20240911,134800,109650640,6400,6400,6400,6400,0
20240911,134700,109650640,6400,6420,6420,6400,1308
20240911,134600,101268270,6430,6430,6430,6430,0
20240911,134500,101268270,6430,6430,6430,6430,0
20240911,134400,101268270,6430,6430,6430,6430,0
20240911,134300,101268270,6430,6430,6430,6430,0
20240911,134200,101268270,6430,6430,6430,6430,0
20240911,134100,101268270,6430,6430,6430,6430,0
20240911,134000,101268270,6430,6430,6430,6430,0
20240911,133900,101268270,6430,6430,6430,6430,0
20240911,133800,101268270,6430,6430,6430,6430,0
20240911,133700,101268270,6430,6460,6460,6430,147
20240911,133600,100322730,6430,6430,6430,6430,0
20240911,133500,100322730,6430,6430,6430,6430,0
20240911,133400,100322730,6430,6430,6430,6430,0
20240911,133300,100322730,6430,6430,6430,6430,0
20240911,133200,100322730,6430,6430,6430,6430,0
20240911,133100,100322730,6430,6430,6430,6430,0
20240911,133000,100322730,6430,6430,6430,6430,0
20240911,132900,100322730,6430,6430,6430,6430,0
20240911,132800,100322730,6430,6430,6430,6430,0
20240911,132700,100322730,6430,6430,6430,6430,0
20240911,132600,100322730,6430,6430,6430,6430,0
20240911,132500,100322730,6430,6430,6430,6430,0
20240911,132400,100322730,6430,6430,6430,6430,1
20240911,132300,100316300,6430,6430,6430,6430,0
20240911,132200,100316300,6430,6430,6430,6430,0
20240911,132100,100316300,6430,6430,6430,6430,0
20240911,132000,100316300,6430,6430,6430,6430,0
20240911,131900,100316300,6430,6430,6430,6430,0
20240911,131800,100316300,6430,6430,6430,6430,0
20240911,131700,100316300,6430,6430,6430,6430,0
20240911,131600,100316300,6430,6430,6430,6430,0
20240911,131500,100316300,6430,6430,6430,6430,0
20240911,131400,100316300,6430,6430,6430,6430,0
20240911,131300,100316300,6430,6430,6430,6430,0
20240911,131200,100316300,6430,6430,6430,6430,0
20240911,131100,100316300,6430,6430,6430,6430,0
20240911,131000,100316300,6430,6430,6430,6430,0
20240911,130900,100316300,6430,6430,6430,6430,0
20240911,130800,100316300,6430,6430,6430,6430,0
20240911,130700,100316300,6430,6430,6430,6430,0
20240911,130600,100316300,6430,6430,6430,6430,0
20240911,130500,100316300,6430,6430,6430,6430,0
20240911,130400,100316300,6430,6430,6430,6430,0
20240911,130300,100316300,6430,6450,6450,6430,515
20240911,130200,96999730,6450,6450,6450,6450,0
20240911,130100,96999730,6450,6450,6450,6450,0
20240911,130000,96999730,6450,6450,6450,6450,0
20240911,125900,96999730,6450,6450,6450,6450,0
20240911,125800,96999730,6450,6450,6450,6450,0
20240911,125700,96999730,6450,6450,6450,6450,0
20240911,125600,96999730,6450,6450,6450,6450,0
20240911,125500,96999730,6450,6450,6450,6450,0
20240911,125400,96999730,6450,6450,6450,6450,0
20240911,125300,96999730,6450,6450,6450,6450,0
20240911,125200,96999730,6450,6450,6450,6450,0
20240911,125100,96999730,6450,6450,6450,6450,0
20240911,125000,96999730,6450,6450,6450,6450,0
20240911,124900,96999730,6450,6450,6450,6450,0
20240911,124800,96999730,6450,6450,6450,6450,102
20240911,124700,96341830,6460,6460,6460,6460,0
20240911,124600,96341830,6460,6460,6460,6460,2
20240911,124500,96328910,6490,6490,6490,6490,0
20240911,124400,96328910,6490,6490,6490,6490,0
20240911,124300,96328910,6490,6490,6490,6490,0
20240911,124200,96328910,6490,6490,6490,6490,0
20240911,124100,96328910,6490,6490,6490,6490,0
20240911,124000,96328910,6490,6490,6490,6490,0
20240911,123900,96328910,6490,6490,6490,6490,0
20240911,123800,96328910,6490,6490,6490,6490,0
20240911,123700,96328910,6490,6490,6490,6490,0
20240911,123600,96328910,6490,6490,6490,6490,0
20240911,123500,96328910,6490,6500,6500,6490,290
20240911,123400,94444260,6520,6520,6520,6520,0
20240911,123300,94444260,6520,6520,6520,6520,0
20240911,123200,94444260,6520,6520,6520,6520,0
20240911,123100,94444260,6520,6520,6520,6520,0
20240911,123000,94444260,6520,6520,6520,6520,0
20240911,122900,94444260,6520,6520,6520,6520,0
20240911,122800,94444260,6520,6510,6520,6510,100
20240911,122700,93793200,6480,6490,6490,6480,111
20240911,122600,93072920,6490,6490,6490,6490,0
20240911,122500,93072920,6490,6490,6490,6490,0
20240911,122400,93072920,6490,6490,6490,6490,1
20240911,122300,93066430,6520,6570,6580,6480,456
20240911,122200,90105210,6590,6490,6600,6490,999
20240911,122100,83581680,6490,6490,6490,6490,0
20240911,122000,83581680,6490,6490,6490,6490,0
20240911,121900,83581680,6490,6490,6490,6490,0
20240911,121800,83581680,6490,6490,6490,6490,0
20240911,121700,83581680,6490,6490,6490,6490,0
20240911,121600,83581680,6490,6490,6490,6490,0
20240911,121500,83581680,6490,6490,6490,6490,0
20240911,121400,83581680,6490,6490,6490,6490,0
20240911,121300,83581680,6490,6490,6490,6490,0
20240911,121200,83581680,6490,6490,6490,6490,1
20240911,121100,83575190,6460,6460,6460,6460,0
20240911,121000,83575190,6460,6460,6460,6460,0
20240911,120900,83575190,6460,6460,6460,6460,100
20240911,120800,82929190,6450,6450,6450,6450,0
20240911,120700,82929190,6450,6450,6450,6450,0
20240911,120600,82929190,6450,6450,6450,6450,0
20240911,120500,82929190,6450,6450,6450,6450,0
20240911,120400,82929190,6450,6450,6450,6450,0
20240911,120300,82929190,6450,6450,6450,6450,0
20240911,120200,82929190,6450,6450,6450,6450,0
20240911,120100,82929190,6450,6450,6450,6450,0
20240911,120000,82929190,6450,6450,6450,6450,0
20240911,115900,82929190,6450,6450,6450,6450,0
20240911,115800,82929190,6450,6450,6450,6450,0
20240911,115700,82929190,6450,6450,6450,6450,0
20240911,115600,82929190,6450,6450,6450,6450,0
20240911,115500,82929190,6450,6450,6450,6450,0
20240911,115400,82929190,6450,6450,6450,6450,0
20240911,115300,82929190,6450,6450,6450,6450,0
20240911,115200,82929190,6450,6450,6450,6450,0
20240911,115100,82929190,6450,6450,6450,6450,0
20240911,115000,82929190,6450,6450,6450,6450,0
20240911,114900,82929190,6450,6450,6450,6450,0
20240911,114800,82929190,6450,6450,6450,6450,0
20240911,114700,82929190,6450,6450,6450,6450,1
20240911,114600,82922740,6500,6500,6500,6500,0
20240911,114500,82922740,6500,6500,6500,6500,0
20240911,114400,82922740,6500,6500,6500,6500,0
20240911,114300,82922740,6500,6500,6500,6500,0
20240911,114200,82922740,6500,6500,6500,6500,0
20240911,114100,82922740,6500,6500,6500,6500,0
20240911,114000,82922740,6500,6500,6500,6500,0
20240911,113900,82922740,6500,6500,6500,6500,0
20240911,113800,82922740,6500,6500,6500,6500,0
20240911,113700,82922740,6500,6500,6500,6500,0
20240911,113600,82922740,6500,6500,6500,6500,0
20240911,113500,82922740,6500,6500,6500,6500,0
20240911,113400,82922740,6500,6500,6500,6500,0
20240911,113300,82922740,6500,6500,6500,6500,0
20240911,113200,82922740,6500,6500,6500,6500,0
20240911,113100,82922740,6500,6500,6500,6500,10
20240911,113000,82857740,6500,6500,6500,6500,0
20240911,112900,82857740,6500,6500,6500,6500,0
20240911,112800,82857740,6500,6500,6500,6500,0
20240911,112700,82857740,6500,6500,6500,6500,0
20240911,112600,82857740,6500,6500,6500,6500,0
20240911,112500,82857740,6500,6500,6500,6500,0
20240911,112400,82857740,6500,6500,6500,6500,0
20240911,112300,82857740,6500,6500,6500,6500,0
20240911,112200,82857740,6500,6500,6500,6500,0
20240911,112100,82857740,6500,6500,6500,6500,0
20240911,112000,82857740,6500,6500,6500,6500,0
20240911,111900,82857740,6500,6500,6500,6500,0
20240911,111800,82857740,6500,6500,6500,6500,0
20240911,111700,82857740,6500,6500,6500,6500,0
20240911,111600,82857740,6500,6500,6500,6500,0
20240911,111500,82857740,6500,6500,6500,6500,0
20240911,111400,82857740,6500,6500,6500,6500,0
20240911,111300,82857740,6500,6500,6500,6500,0
20240911,111200,82857740,6500,6500,6500,6500,0
20240911,111100,82857740,6500,6500,6500,6500,0
20240911,111000,82857740,6500,6500,6500,6500,0
20240911,110900,82857740,6500,6500,6500,6500,0
20240911,110800,82857740,6500,6500,6500,6500,0
20240911,110700,82857740,6500,6500,6500,6500,0
20240911,110600,82857740,6500,6500,6500,6500,0
20240911,110500,82857740,6500,6480,6500,6480,115
20240911,110400,82112060,6450,6450,6450,6450,0
20240911,110300,82112060,6450,6450,6450,6450,0
20240911,110200,82112060,6450,6450,6450,6450,0
20240911,110100,82112060,6450,6450,6450,6450,0
20240911,110000,82112060,6450,6450,6450,6450,0
20240911,105900,82112060,6450,6450,6450,6450,0
20240911,105800,82112060,6450,6450,6450,6450,0
20240911,105700,82112060,6450,6450,6450,6450,0
20240911,105600,82112060,6450,6450,6450,6450,0
20240911,105500,82112060,6450,6450,6450,6450,0
20240911,105400,82112060,6450,6450,6450,6450,0
20240911,105300,82112060,6450,6450,6450,6450,17
20240911,105200,82002410,6460,6460,6460,6460,0
20240911,105100,82002410,6460,6460,6460,6460,0
20240911,105000,82002410,6460,6460,6460,6460,0
20240911,104900,82002410,6460,6460,6460,6460,0
20240911,104800,82002410,6460,6460,6460,6460,0
20240911,104700,82002410,6460,6460,6460,6460,0
20240911,104600,82002410,6460,6460,6460,6460,0
20240911,104500,82002410,6460,6460,6460,6460,0
20240911,104400,82002410,6460,6460,6460,6460,446
20240911,104300,79121250,6460,6460,6460,6460,0
20240911,104200,79121250,6460,6460,6460,6460,0
20240911,104100,79121250,6460,6460,6460,6460,1144
20240911,104000,71731010,6460,6460,6460,6460,0
20240911,103900,71731010,6460,6460,6460,6460,0
20240911,103800,71731010,6460,6460,6460,6460,0
20240911,103700,71731010,6460,6460,6460,6460,0
20240911,103600,71731010,6460,6460,6460,6460,0
20240911,103500,71731010,6460,6460,6460,6460,0
20240911,103400,71731010,6460,6460,6460,6460,0
20240911,103300,71731010,6460,6490,6490,6460,1104
20240911,103200,64585770,6490,6490,6490,6490,0
20240911,103100,64585770,6490,6490,6490,6490,0
20240911,103000,64585770,6490,6490,6490,6490,0
20240911,102900,64585770,6490,6490,6490,6490,0
20240911,102800,64585770,6490,6490,6490,6490,0
20240911,102700,64585770,6490,6490,6490,6490,30
20240911,102600,64391070,6500,6500,6500,6500,0
20240911,102500,64391070,6500,6500,6500,6500,0
20240911,102400,64391070,6500,6500,6500,6500,0
20240911,102300,64391070,6500,6500,6500,6500,0
20240911,102200,64391070,6500,6500,6500,6500,142
20240911,102100,63468070,6480,6480,6480,6480,0
20240911,102000,63468070,6480,6480,6480,6480,0
20240911,101900,63468070,6480,6480,6480,6480,0
20240911,101800,63468070,6480,6480,6480,6480,0
20240911,101700,63468070,6480,6480,6480,6480,0
20240911,101600,63468070,6480,6480,6480,6480,0
20240911,101500,63468070,6480,6480,6480,6480,0
20240911,101400,63468070,6480,6480,6480,6480,0
20240911,101300,63468070,6480,6480,6480,6480,50
20240911,101200,63144070,6510,6510,6510,6510,0
20240911,101100,63144070,6510,6510,6510,6510,0
20240911,101000,63144070,6510,6510,6510,6510,0
20240911,100900,63144070,6510,6510,6510,6510,0
20240911,100800,63144070,6510,6510,6510,6510,0
20240911,100700,63144070,6510,6510,6510,6510,0
20240911,100600,63144070,6510,6510,6510,6510,0
20240911,100500,63144070,6510,6510,6510,6510,1
20240911,100400,63137560,6470,6470,6470,6470,0
20240911,100300,63137560,6470,6470,6470,6470,0
20240911,100200,63137560,6470,6470,6470,6470,200
20240911,100100,61843560,6510,6510,6510,6510,0
20240911,100000,61843560,6510,6510,6510,6510,0
20240911,095900,61843560,6510,6510,6510,6510,0
20240911,095800,61843560,6510,6510,6510,6510,0
20240911,095700,61843560,6510,6510,6510,6510,0
20240911,095600,61843560,6510,6510,6510,6510,0
20240911,095500,61843560,6510,6510,6510,6510,0
20240911,095400,61843560,6510,6510,6510,6510,100
20240911,095300,61192560,6460,6460,6460,6460,0
20240911,095200,61192560,6460,6460,6460,6460,410
20240911,095100,58543960,6460,6460,6460,6460,0
20240911,095000,58543960,6460,6460,6460,6460,0
20240911,094900,58543960,6460,6460,6460,6460,0
20240911,094800,58543960,6460,6460,6460,6460,21
20240911,094700,58408300,6460,6460,6460,6460,0
20240911,094600,58408300,6460,6460,6460,6460,0
20240911,094500,58408300,6460,6460,6460,6460,0
20240911,094400,58408300,6460,6460,6460,6460,0
20240911,094300,58408300,6460,6460,6460,6460,0
20240911,094200,58408300,6460,6480,6500,6460,103
20240911,094100,57739070,6460,6460,6460,6460,56
20240911,094000,57377310,6460,6460,6460,6460,0
20240911,093900,57377310,6460,6460,6460,6460,0
20240911,093800,57377310,6460,6460,6460,6460,0
20240911,093700,57377310,6460,6460,6460,6460,5
20240911,093600,57345010,6510,6510,6510,6510,0
20240911,093500,57345010,6510,6510,6510,6510,0
20240911,093400,57345010,6510,6510,6510,6510,1
20240911,093300,57338500,6460,6460,6460,6460,0
20240911,093200,57338500,6460,6460,6460,6460,453
20240911,093100,54412120,6440,6440,6440,6440,0
20240911,093000,54412120,6440,6440,6440,6440,0
20240911,092900,54412120,6440,6440,6440,6440,0
20240911,092800,54412120,6440,6440,6440,6440,0
20240911,092700,54412120,6440,6440,6440,6440,0
20240911,092600,54412120,6440,6440,6440,6440,0
20240911,092500,54412120,6440,6440,6440,6440,0
20240911,092400,54412120,6440,6440,6440,6440,0
20240911,092300,54412120,6440,6450,6450,6440,517
20240911,092200,51077670,6460,6460,6460,6460,547
20240911,092100,47544050,6460,6460,6460,6460,0
20240911,092000,47544050,6460,6460,6460,6460,1292
20240911,091900,39197730,6460,6460,6460,6460,0
20240911,091800,39197730,6460,6460,6460,6460,0
20240911,091700,39197730,6460,6510,6510,6460,1649
20240911,091600,28512370,6500,6500,6500,6500,0
20240911,091500,28512370,6500,6500,6500,6500,0
20240911,091400,28512370,6500,6500,6500,6500,0
20240911,091300,28512370,6500,6500,6500,6500,0
20240911,091200,28512370,6500,6500,6500,6500,0
20240911,091100,28512370,6500,6500,6500,6500,0
20240911,091000,28512370,6500,6500,6500,6500,500
20240911,090900,25262370,6480,6480,6480,6480,0
20240911,090800,25262370,6480,6480,6480,6480,1
20240911,090700,25255890,6480,6480,6480,6480,499
20240911,090600,22022370,6480,6480,6480,6480,0
20240911,090500,22022370,6480,6480,6480,6480,0
20240911,090400,22022370,6480,6490,6490,6480,13
20240911,090300,21938090,6500,6500,6500,6500,2
20240911,090200,21925090,6500,6500,6500,6500,995
20240911,090100,15457590,6500,6500,6500,6500,1010
20240911,090000,8892590,6500,6460,6550,6460,1376