KissMeData/083500/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195100,216320030,10770,10770,10770,10770,410
20240902,195000,216320030,10770,10770,10770,10770,0
20240902,194900,216320030,10770,10770,10770,10770,0
20240902,194800,216320030,10770,10770,10770,10770,0
20240902,194700,216320030,10770,10770,10770,10770,0
20240902,194600,216320030,10770,10770,10770,10770,0
20240902,194500,216320030,10770,10770,10770,10770,0
20240902,194400,216320030,10770,10770,10770,10770,0
20240902,194300,216320030,10770,10770,10770,10770,0
20240902,194200,216320030,10770,10770,10770,10770,0
20240902,194100,216320030,10770,10770,10770,10770,0
20240902,194000,216320030,10770,10770,10770,10770,0
20240902,193900,216320030,10770,10770,10770,10770,0
20240902,193800,216320030,10770,10770,10770,10770,0
20240902,193700,216320030,10770,10770,10770,10770,0
20240902,193600,216320030,10770,10770,10770,10770,0
20240902,193500,216320030,10770,10770,10770,10770,0
20240902,193400,216320030,10770,10770,10770,10770,0
20240902,193300,216320030,10770,10770,10770,10770,0
20240902,193200,216320030,10770,10770,10770,10770,0
20240902,193100,216320030,10770,10770,10770,10770,0
20240902,193000,216320030,10770,10770,10770,10770,0
20240902,192900,216320030,10770,10770,10770,10770,0
20240902,192800,216320030,10770,10770,10770,10770,0
20240902,192700,216320030,10770,10770,10770,10770,0
20240902,192600,216320030,10770,10770,10770,10770,0
20240902,192500,216320030,10770,10770,10770,10770,0
20240902,192400,216320030,10770,10770,10770,10770,0
20240902,192300,216320030,10770,10770,10770,10770,0
20240902,192200,216320030,10770,10770,10770,10770,0
20240902,192100,216320030,10770,10770,10770,10770,410
20240902,192000,216320030,10770,10770,10770,10770,0
20240902,191900,216320030,10770,10770,10770,10770,0
20240902,191800,216320030,10770,10770,10770,10770,0
20240902,191700,216320030,10770,10770,10770,10770,0
20240902,191600,216320030,10770,10770,10770,10770,0
20240902,191500,216320030,10770,10770,10770,10770,0
20240902,191400,216320030,10770,10770,10770,10770,0
20240902,191300,216320030,10770,10770,10770,10770,0
20240902,191200,216320030,10770,10770,10770,10770,0
20240902,191100,216320030,10770,10770,10770,10770,0
20240902,191000,216320030,10770,10770,10770,10770,0
20240902,190900,216320030,10770,10770,10770,10770,0
20240902,190800,216320030,10770,10770,10770,10770,0
20240902,190700,216320030,10770,10770,10770,10770,0
20240902,190600,216320030,10770,10770,10770,10770,0
20240902,190500,216320030,10770,10770,10770,10770,0
20240902,190400,216320030,10770,10770,10770,10770,0
20240902,190300,216320030,10770,10770,10770,10770,0
20240902,190200,216320030,10770,10770,10770,10770,0
20240902,190100,216320030,10770,10770,10770,10770,0
20240902,190000,216320030,10770,10770,10770,10770,0
20240902,185900,216320030,10770,10770,10770,10770,0
20240902,185800,216320030,10770,10770,10770,10770,0
20240902,185700,216320030,10770,10770,10770,10770,0
20240902,185600,216320030,10770,10770,10770,10770,0
20240902,185500,216320030,10770,10770,10770,10770,0
20240902,185400,216320030,10770,10770,10770,10770,0
20240902,185300,216320030,10770,10770,10770,10770,0
20240902,185200,216320030,10770,10770,10770,10770,0
20240902,185100,216320030,10770,10770,10770,10770,410
20240902,185000,216320030,10770,10770,10770,10770,0
20240902,184900,216320030,10770,10770,10770,10770,0
20240902,184800,216320030,10770,10770,10770,10770,0
20240902,184700,216320030,10770,10770,10770,10770,0
20240902,184600,216320030,10770,10770,10770,10770,0
20240902,184500,216320030,10770,10770,10770,10770,0
20240902,184400,216320030,10770,10770,10770,10770,0
20240902,184300,216320030,10770,10770,10770,10770,0
20240902,184200,216320030,10770,10770,10770,10770,0
20240902,184100,216320030,10770,10770,10770,10770,0
20240902,184000,216320030,10770,10770,10770,10770,0
20240902,183900,216320030,10770,10770,10770,10770,0
20240902,183800,216320030,10770,10770,10770,10770,0
20240902,183700,216320030,10770,10770,10770,10770,0
20240902,183600,216320030,10770,10770,10770,10770,0
20240902,183500,216320030,10770,10770,10770,10770,0
20240902,183400,216320030,10770,10770,10770,10770,0
20240902,183300,216320030,10770,10770,10770,10770,0
20240902,183200,216320030,10770,10770,10770,10770,0
20240902,183100,216320030,10770,10770,10770,10770,0
20240902,183000,216320030,10770,10770,10770,10770,0
20240902,182900,216320030,10770,10770,10770,10770,0
20240902,182800,216320030,10770,10770,10770,10770,0
20240902,182700,216320030,10770,10770,10770,10770,0
20240902,182600,216320030,10770,10770,10770,10770,0
20240902,182500,216320030,10770,10770,10770,10770,0
20240902,182400,216320030,10770,10770,10770,10770,0
20240902,182300,216320030,10770,10770,10770,10770,0
20240902,182200,216320030,10770,10770,10770,10770,0
20240902,182100,216320030,10770,10770,10770,10770,410
20240902,182000,216320030,10770,10770,10770,10770,0
20240902,181900,216320030,10770,10770,10770,10770,0
20240902,181800,216320030,10770,10770,10770,10770,0
20240902,181700,216320030,10770,10770,10770,10770,0
20240902,181600,216320030,10770,10770,10770,10770,0
20240902,181500,216320030,10770,10770,10770,10770,0
20240902,181400,216320030,10770,10770,10770,10770,0
20240902,181300,216320030,10770,10770,10770,10770,0
20240902,181200,216320030,10770,10770,10770,10770,0
20240902,181100,216320030,10770,10770,10770,10770,0
20240902,181000,216320030,10770,10770,10770,10770,0
20240902,180900,216320030,10770,10770,10770,10770,0
20240902,180800,216320030,10770,10770,10770,10770,0
20240902,180700,216320030,10770,10770,10770,10770,0
20240902,180600,216320030,10770,10770,10770,10770,0
20240902,180500,216320030,10770,10770,10770,10770,0
20240902,180400,216320030,10770,10770,10770,10770,0
20240902,180300,216320030,10770,10770,10770,10770,0
20240902,180200,216320030,10770,10770,10770,10770,0
20240902,180100,216320030,10770,10770,10770,10770,0
20240902,180000,216320030,10770,10770,10770,10770,0
20240902,175900,216320030,10770,10770,10770,10770,0
20240902,175800,216320030,10770,10770,10770,10770,0
20240902,175700,216320030,10770,10770,10770,10770,0
20240902,175600,216320030,10770,10770,10770,10770,0
20240902,175500,216320030,10770,10770,10770,10770,0
20240902,175400,216320030,10770,10770,10770,10770,0
20240902,175300,216320030,10770,10770,10770,10770,0
20240902,175200,216320030,10770,10770,10770,10770,0
20240902,175100,216320030,10770,10770,10770,10770,410
20240902,175000,216320030,10770,10770,10770,10770,0
20240902,174900,216320030,10770,10770,10770,10770,0
20240902,174800,216320030,10770,10770,10770,10770,0
20240902,174700,216320030,10770,10770,10770,10770,0
20240902,174600,216320030,10770,10770,10770,10770,0
20240902,174500,216320030,10770,10770,10770,10770,0
20240902,174400,216320030,10770,10770,10770,10770,0
20240902,174300,216320030,10770,10770,10770,10770,0
20240902,174200,216320030,10770,10770,10770,10770,0
20240902,174100,216320030,10770,10770,10770,10770,0
20240902,174000,216320030,10770,10770,10770,10770,0
20240902,173900,216320030,10770,10770,10770,10770,0
20240902,173800,216320030,10770,10770,10770,10770,0
20240902,173700,216320030,10770,10770,10770,10770,0
20240902,173600,216320030,10770,10770,10770,10770,0
20240902,173500,216320030,10770,10770,10770,10770,0
20240902,173400,216320030,10770,10770,10770,10770,0
20240902,173300,216320030,10770,10770,10770,10770,0
20240902,173200,216320030,10770,10770,10770,10770,0
20240902,173100,216320030,10770,10770,10770,10770,0
20240902,173000,216320030,10770,10770,10770,10770,0
20240902,172900,216320030,10770,10770,10770,10770,0
20240902,172800,216320030,10770,10770,10770,10770,0
20240902,172700,216320030,10770,10770,10770,10770,0
20240902,172600,216320030,10770,10770,10770,10770,0
20240902,172500,216320030,10770,10770,10770,10770,0
20240902,172400,216320030,10770,10770,10770,10770,0
20240902,172300,216320030,10770,10770,10770,10770,0
20240902,172200,216320030,10770,10770,10770,10770,0
20240902,172100,216320030,10770,10770,10770,10770,410
20240902,172000,216320030,10770,10770,10770,10770,0
20240902,171900,216320030,10770,10770,10770,10770,0
20240902,171800,216320030,10770,10770,10770,10770,0
20240902,171700,216320030,10770,10770,10770,10770,0
20240902,171600,216320030,10770,10770,10770,10770,0
20240902,171500,216320030,10770,10770,10770,10770,0
20240902,171400,216320030,10770,10770,10770,10770,0
20240902,171300,216320030,10770,10770,10770,10770,0
20240902,171200,216320030,10770,10770,10770,10770,0
20240902,171100,216320030,10770,10770,10770,10770,0
20240902,171000,216320030,10770,10770,10770,10770,0
20240902,170900,216320030,10770,10770,10770,10770,0
20240902,170800,216320030,10770,10770,10770,10770,0
20240902,170700,216320030,10770,10770,10770,10770,0
20240902,170600,216320030,10770,10770,10770,10770,0
20240902,170500,216320030,10770,10770,10770,10770,0
20240902,170400,216320030,10770,10770,10770,10770,0
20240902,170300,216320030,10770,10770,10770,10770,0
20240902,170200,216320030,10770,10770,10770,10770,0
20240902,170100,216320030,10770,10770,10770,10770,0
20240902,170000,216320030,10770,10770,10770,10770,0
20240902,165900,216320030,10770,10770,10770,10770,0
20240902,165800,216320030,10770,10770,10770,10770,0
20240902,165700,216320030,10770,10770,10770,10770,0
20240902,165600,216320030,10770,10770,10770,10770,0
20240902,165500,216320030,10770,10770,10770,10770,0
20240902,165400,216320030,10770,10770,10770,10770,0
20240902,165300,216320030,10770,10770,10770,10770,0
20240902,165200,216320030,10770,10770,10770,10770,0
20240902,165100,216320030,10770,10770,10770,10770,410
20240902,165000,216320030,10770,10770,10770,10770,0
20240902,164900,216320030,10770,10770,10770,10770,0
20240902,164800,216320030,10770,10770,10770,10770,0
20240902,164700,216320030,10770,10770,10770,10770,0
20240902,164600,216320030,10770,10770,10770,10770,0
20240902,164500,216320030,10770,10770,10770,10770,0
20240902,164400,216320030,10770,10770,10770,10770,0
20240902,164300,216320030,10770,10770,10770,10770,0
20240902,164200,216320030,10770,10770,10770,10770,0
20240902,164100,216320030,10770,10770,10770,10770,0
20240902,164000,216320030,10770,10770,10770,10770,0
20240902,163900,216320030,10770,10770,10770,10770,0
20240902,163800,216320030,10770,10770,10770,10770,0
20240902,163700,216320030,10770,10770,10770,10770,0
20240902,163600,216320030,10770,10770,10770,10770,0
20240902,163500,216320030,10770,10770,10770,10770,0
20240902,163400,216320030,10770,10770,10770,10770,0
20240902,163300,216320030,10770,10770,10770,10770,0
20240902,163200,216320030,10770,10770,10770,10770,0
20240902,163100,216320030,10770,10770,10770,10770,0
20240902,163000,216320030,10770,10770,10770,10770,0
20240902,162900,216320030,10770,10770,10770,10770,0
20240902,162800,216320030,10770,10770,10770,10770,0
20240902,162700,216320030,10770,10770,10770,10770,0
20240902,162600,216320030,10770,10770,10770,10770,0
20240902,162500,216320030,10770,10770,10770,10770,0
20240902,162400,216320030,10770,10770,10770,10770,0
20240902,162300,216320030,10770,10770,10770,10770,0
20240902,162200,216320030,10770,10770,10770,10770,0
20240902,162100,216320030,10770,10770,10770,10770,410
20240902,162000,216320030,10770,10770,10770,10770,0
20240902,161900,216320030,10770,10770,10770,10770,0
20240902,161800,216320030,10770,10770,10770,10770,0
20240902,161700,216320030,10770,10770,10770,10770,0
20240902,161600,216320030,10770,10770,10770,10770,0
20240902,161500,216320030,10770,10770,10770,10770,0
20240902,161400,216320030,10770,10770,10770,10770,0
20240902,161300,216320030,10770,10770,10770,10770,0
20240902,161200,216320030,10770,10770,10770,10770,0
20240902,161100,216320030,10770,10770,10770,10770,0
20240902,161000,216320030,10770,10770,10770,10770,0
20240902,160900,216320030,10770,10770,10770,10770,0
20240902,160800,216320030,10770,10770,10770,10770,0
20240902,160700,216320030,10770,10770,10770,10770,0
20240902,160600,216320030,10770,10770,10770,10770,0
20240902,160500,216320030,10770,10770,10770,10770,0
20240902,160400,216320030,10770,10770,10770,10770,0
20240902,160300,216320030,10770,10770,10770,10770,0
20240902,160200,216320030,10770,10770,10770,10770,0
20240902,160100,216320030,10770,10770,10770,10770,0
20240902,160000,216320030,10770,10770,10770,10770,0
20240902,155900,216320030,10770,10770,10770,10770,0
20240902,155800,216320030,10770,10770,10770,10770,0
20240902,155700,216320030,10770,10770,10770,10770,0
20240902,155600,216320030,10770,10770,10770,10770,0
20240902,155500,216320030,10770,10770,10770,10770,0
20240902,155400,216320030,10770,10770,10770,10770,0
20240902,155300,216320030,10770,10770,10770,10770,0
20240902,155200,216320030,10770,10770,10770,10770,0
20240902,155100,216320030,10770,10770,10770,10770,410
20240902,155000,216320030,10770,10770,10770,10770,0
20240902,154900,216320030,10770,10770,10770,10770,0
20240902,154800,216320030,10770,10770,10770,10770,0
20240902,154700,216320030,10770,10770,10770,10770,0
20240902,154600,216320030,10770,10770,10770,10770,0
20240902,154500,216320030,10770,10770,10770,10770,0
20240902,154400,216320030,10770,10770,10770,10770,0
20240902,154300,216320030,10770,10770,10770,10770,0
20240902,154200,216320030,10770,10770,10770,10770,0
20240902,154100,216320030,10770,10770,10770,10770,0
20240902,154000,216320030,10770,10770,10770,10770,0
20240902,153900,216320030,10770,10770,10770,10770,0
20240902,153800,216320030,10770,10770,10770,10770,0
20240902,153700,216320030,10770,10770,10770,10770,0
20240902,153600,216320030,10770,10770,10770,10770,0
20240902,153500,216320030,10770,10770,10770,10770,0
20240902,153400,216320030,10770,10770,10770,10770,0
20240902,153300,216320030,10770,10770,10770,10770,0
20240902,153200,216320030,10770,10770,10770,10770,0
20240902,153100,216320030,10770,10770,10770,10770,0
20240902,153000,216320030,10770,10770,10770,10770,410
20240902,152900,211904330,10770,10770,10770,10770,0
20240902,152800,211904330,10770,10770,10770,10770,0
20240902,152700,211904330,10770,10770,10770,10770,0
20240902,152600,211904330,10770,10770,10770,10770,0
20240902,152500,211904330,10770,10770,10770,10770,0
20240902,152400,211904330,10770,10770,10770,10770,0
20240902,152300,211904330,10770,10770,10770,10770,0
20240902,152200,211904330,10770,10770,10770,10770,0
20240902,152100,211904330,10770,10770,10770,10770,0
20240902,152000,211904330,10770,10770,10770,10770,0
20240902,151900,211904330,10770,10720,10770,10720,266
20240902,151800,209052760,10720,10730,10730,10720,18
20240902,151700,208859780,10770,10770,10770,10770,10
20240902,151600,208752080,10730,10730,10730,10730,10
20240902,151500,208644780,10770,10770,10770,10770,0
20240902,151400,208644780,10770,10770,10770,10770,0
20240902,151300,208644780,10770,10770,10770,10770,0
20240902,151200,208644780,10770,10770,10770,10770,0
20240902,151100,208644780,10770,10770,10770,10770,10
20240902,151000,208537080,10720,10720,10720,10720,60
20240902,150900,207893880,10720,10720,10720,10720,0
20240902,150800,207893880,10720,10740,10740,10720,183
20240902,150700,205931500,10780,10780,10780,10780,9
20240902,150600,205834480,10770,10770,10770,10770,0
20240902,150500,205834480,10770,10730,10770,10730,85
20240902,150400,204922030,10770,10770,10770,10770,10
20240902,150300,204814330,10780,10780,10780,10780,0
20240902,150200,204814330,10780,10780,10780,10780,0
20240902,150100,204814330,10780,10780,10780,10780,0
20240902,150000,204814330,10780,10780,10780,10780,0
20240902,145900,204814330,10780,10780,10780,10780,0
20240902,145800,204814330,10780,10780,10780,10780,0
20240902,145700,204814330,10780,10780,10780,10780,0
20240902,145600,204814330,10780,10780,10780,10780,0
20240902,145500,204814330,10780,10780,10780,10780,0
20240902,145400,204814330,10780,10780,10780,10780,0
20240902,145300,204814330,10780,10780,10780,10780,1
20240902,145200,204803550,10720,10720,10720,10720,0
20240902,145100,204803550,10720,10720,10720,10720,0
20240902,145000,204803550,10720,10720,10720,10720,0
20240902,144900,204803550,10720,10720,10800,10720,241
20240902,144800,202205200,10720,10720,10720,10720,0
20240902,144700,202205200,10720,10720,10720,10720,0
20240902,144600,202205200,10720,10720,10720,10720,13
20240902,144500,202065840,10720,10720,10720,10720,0
20240902,144400,202065840,10720,10720,10720,10720,0
20240902,144300,202065840,10720,10720,10720,10720,0
20240902,144200,202065840,10720,10720,10720,10720,0
20240902,144100,202065840,10720,10720,10720,10720,0
20240902,144000,202065840,10720,10720,10720,10720,13
20240902,143900,201926480,10710,10730,10730,10710,300
20240902,143800,198711430,10760,10760,10760,10760,1
20240902,143700,198700670,10740,10760,10760,10740,13
20240902,143600,198561030,10740,10740,10740,10740,0
20240902,143500,198561030,10740,10740,10740,10740,14
20240902,143400,198410670,10760,10760,10760,10760,0
20240902,143300,198410670,10760,10760,10760,10760,2
20240902,143200,198389150,10760,10760,10760,10760,0
20240902,143100,198389150,10760,10760,10760,10760,0
20240902,143000,198389150,10760,10760,10760,10760,0
20240902,142900,198389150,10760,10760,10760,10760,0
20240902,142800,198389150,10760,10760,10760,10760,15
20240902,142700,198227750,10760,10760,10760,10760,0
20240902,142600,198227750,10760,10760,10760,10760,0
20240902,142500,198227750,10760,10760,10760,10760,0
20240902,142400,198227750,10760,10760,10760,10760,0
20240902,142300,198227750,10760,10760,10760,10760,5
20240902,142200,198173950,10730,10740,10740,10730,50
20240902,142100,197637240,10740,10760,10760,10740,134
20240902,142000,196197130,10790,10790,10790,10790,0
20240902,141900,196197130,10790,10790,10790,10790,0
20240902,141800,196197130,10790,10780,10790,10780,230
20240902,141700,193715550,10770,10770,10770,10770,0
20240902,141600,193715550,10770,10770,10770,10770,0
20240902,141500,193715550,10770,10770,10770,10770,36
20240902,141400,193327830,10770,10770,10770,10770,0
20240902,141300,193327830,10770,10770,10770,10770,0
20240902,141200,193327830,10770,10770,10770,10770,14
20240902,141100,193177050,10780,10780,10780,10780,0
20240902,141000,193177050,10780,10780,10780,10780,0
20240902,140900,193177050,10780,10780,10780,10780,0
20240902,140800,193177050,10780,10780,10780,10780,100
20240902,140700,192099050,10790,10790,10790,10790,0
20240902,140600,192099050,10790,10790,10790,10790,0
20240902,140500,192099050,10790,10790,10790,10790,0
20240902,140400,192099050,10790,10790,10790,10790,0
20240902,140300,192099050,10790,10790,10790,10790,0
20240902,140200,192099050,10790,10790,10790,10790,0
20240902,140100,192099050,10790,10790,10790,10790,0
20240902,140000,192099050,10790,10790,10790,10790,0
20240902,135900,192099050,10790,10790,10790,10790,0
20240902,135800,192099050,10790,10790,10790,10790,0
20240902,135700,192099050,10790,10790,10790,10790,0
20240902,135600,192099050,10790,10790,10790,10790,0
20240902,135500,192099050,10790,10790,10790,10790,0
20240902,135400,192099050,10790,10790,10790,10790,0
20240902,135300,192099050,10790,10790,10790,10790,0
20240902,135200,192099050,10790,10790,10790,10790,0
20240902,135100,192099050,10790,10790,10790,10790,0
20240902,135000,192099050,10790,10790,10790,10790,0
20240902,134900,192099050,10790,10790,10790,10790,0
20240902,134800,192099050,10790,10790,10790,10790,0
20240902,134700,192099050,10790,10790,10790,10790,0
20240902,134600,192099050,10790,10790,10790,10790,0
20240902,134500,192099050,10790,10760,10790,10760,231
20240902,134400,189608690,10760,10760,10760,10760,1
20240902,134300,189597930,10740,10740,10740,10740,0
20240902,134200,189597930,10740,10740,10740,10740,0
20240902,134100,189597930,10740,10740,10740,10740,0
20240902,134000,189597930,10740,10740,10740,10740,0
20240902,133900,189597930,10740,10740,10740,10740,0
20240902,133800,189597930,10740,10750,10750,10740,858
20240902,133700,180375610,10760,10760,10760,10760,0
20240902,133600,180375610,10760,10760,10760,10760,0
20240902,133500,180375610,10760,10760,10760,10760,0
20240902,133400,180375610,10760,10760,10760,10760,0
20240902,133300,180375610,10760,10760,10760,10760,0
20240902,133200,180375610,10760,10760,10760,10760,0
20240902,133100,180375610,10760,10760,10760,10760,0
20240902,133000,180375610,10760,10760,10760,10760,0
20240902,132900,180375610,10760,10760,10760,10760,0
20240902,132800,180375610,10760,10760,10760,10760,0
20240902,132700,180375610,10760,10760,10760,10760,26
20240902,132600,180095850,10760,10760,10760,10760,0
20240902,132500,180095850,10760,10760,10760,10760,2
20240902,132400,180074330,10760,10760,10760,10760,0
20240902,132300,180074330,10760,10760,10760,10760,0
20240902,132200,180074330,10760,10760,10760,10760,24
20240902,132100,179816090,10790,10790,10790,10790,0
20240902,132000,179816090,10790,10790,10790,10790,0
20240902,131900,179816090,10790,10790,10790,10790,0
20240902,131800,179816090,10790,10790,10790,10790,1
20240902,131700,179805300,10790,10790,10790,10790,0
20240902,131600,179805300,10790,10780,10790,10780,230
20240902,131500,177324220,10780,10780,10780,10780,0
20240902,131400,177324220,10780,10780,10780,10780,1
20240902,131300,177313440,10760,10760,10760,10760,13
20240902,131200,177173560,10760,10760,10760,10760,0
20240902,131100,177173560,10760,10760,10760,10760,0
20240902,131000,177173560,10760,10760,10760,10760,13
20240902,130900,177033680,10780,10780,10780,10780,14
20240902,130800,176882760,10780,10780,10780,10780,0
20240902,130700,176882760,10780,10780,10780,10780,0
20240902,130600,176882760,10780,10780,10780,10780,0
20240902,130500,176882760,10780,10780,10780,10780,0
20240902,130400,176882760,10780,10780,10780,10780,0
20240902,130300,176882760,10780,10780,10780,10780,0
20240902,130200,176882760,10780,10780,10780,10780,0
20240902,130100,176882760,10780,10780,10780,10780,0
20240902,130000,176882760,10780,10780,10780,10780,1
20240902,125900,176871980,10750,10750,10750,10750,0
20240902,125800,176871980,10750,10750,10750,10750,0
20240902,125700,176871980,10750,10750,10750,10750,0
20240902,125600,176871980,10750,10750,10750,10750,12
20240902,125500,176742980,10720,10720,10720,10720,0
20240902,125400,176742980,10720,10720,10720,10720,0
20240902,125300,176742980,10720,10720,10720,10720,1
20240902,125200,176732260,10780,10780,10780,10780,0
20240902,125100,176732260,10780,10780,10780,10780,0
20240902,125000,176732260,10780,10780,10780,10780,0
20240902,124900,176732260,10780,10780,10780,10780,0
20240902,124800,176732260,10780,10780,10780,10780,0
20240902,124700,176732260,10780,10780,10780,10780,240
20240902,124600,174145060,10770,10770,10770,10770,150
20240902,124500,172529560,10730,10730,10730,10730,0
20240902,124400,172529560,10730,10730,10730,10730,0
20240902,124300,172529560,10730,10730,10730,10730,0
20240902,124200,172529560,10730,10730,10730,10730,0
20240902,124100,172529560,10730,10730,10730,10730,0
20240902,124000,172529560,10730,10730,10730,10730,0
20240902,123900,172529560,10730,10730,10730,10730,2
20240902,123800,172508100,10730,10730,10730,10730,0
20240902,123700,172508100,10730,10770,10770,10730,39
20240902,123600,172089590,10730,10730,10730,10730,24
20240902,123500,171832070,10730,10730,10730,10730,0
20240902,123400,171832070,10730,10730,10730,10730,0
20240902,123300,171832070,10730,10730,10730,10730,0
20240902,123200,171832070,10730,10730,10730,10730,13
20240902,123100,171692580,10730,10730,10730,10730,25
20240902,123000,171424330,10740,10740,10740,10740,0
20240902,122900,171424330,10740,10740,10740,10740,0
20240902,122800,171424330,10740,10740,10740,10740,26
20240902,122700,171145090,10770,10770,10770,10770,25
20240902,122600,170875840,10740,10740,10740,10740,13
20240902,122500,170736220,10770,10770,10770,10770,10
20240902,122400,170628520,10770,10770,10770,10770,0
20240902,122300,170628520,10770,10770,10770,10770,0
20240902,122200,170628520,10770,10770,10770,10770,0
20240902,122100,170628520,10770,10770,10770,10770,0
20240902,122000,170628520,10770,10770,10770,10770,25
20240902,121900,170359270,10780,10780,10780,10780,0
20240902,121800,170359270,10780,10780,10780,10780,0
20240902,121700,170359270,10780,10770,10780,10770,255
20240902,121600,167612340,10770,10770,10770,10770,0
20240902,121500,167612340,10770,10770,10770,10770,0
20240902,121400,167612340,10770,10770,10770,10770,0
20240902,121300,167612340,10770,10770,10770,10770,0
20240902,121200,167612340,10770,10770,10770,10770,0
20240902,121100,167612340,10770,10770,10770,10770,0
20240902,121000,167612340,10770,10770,10770,10770,0
20240902,120900,167612340,10770,10770,10770,10770,0
20240902,120800,167612340,10770,10770,10770,10770,1
20240902,120700,167601570,10750,10750,10750,10750,0
20240902,120600,167601570,10750,10750,10750,10750,0
20240902,120500,167601570,10750,10750,10750,10750,0
20240902,120400,167601570,10750,10750,10750,10750,200
20240902,120300,165451570,10770,10770,10770,10770,0
20240902,120200,165451570,10770,10770,10770,10770,3
20240902,120100,165419260,10770,10770,10770,10770,0
20240902,120000,165419260,10770,10770,10770,10770,12
20240902,115900,165290020,10750,10750,10750,10750,0
20240902,115800,165290020,10750,10750,10750,10750,0
20240902,115700,165290020,10750,10750,10750,10750,0
20240902,115600,165290020,10750,10750,10750,10750,0
20240902,115500,165290020,10750,10750,10750,10750,0
20240902,115400,165290020,10750,10750,10750,10750,0
20240902,115300,165290020,10750,10750,10750,10750,0
20240902,115200,165290020,10750,10750,10750,10750,0
20240902,115100,165290020,10750,10750,10750,10750,0
20240902,115000,165290020,10750,10750,10750,10750,0
20240902,114900,165290020,10750,10750,10750,10750,0
20240902,114800,165290020,10750,10750,10750,10750,0
20240902,114700,165290020,10750,10750,10750,10750,0
20240902,114600,165290020,10750,10750,10750,10750,230
20240902,114500,162817520,10700,10700,10700,10700,0
20240902,114400,162817520,10700,10710,10710,10700,38
20240902,114300,162410730,10710,10710,10710,10710,0
20240902,114200,162410730,10710,10710,10710,10710,0
20240902,114100,162410730,10710,10710,10710,10710,0
20240902,114000,162410730,10710,10710,10710,10710,2
20240902,113900,162389310,10710,10710,10710,10710,0
20240902,113800,162389310,10710,10710,10710,10710,5
20240902,113700,162335760,10710,10710,10710,10710,0
20240902,113600,162335760,10710,10710,10710,10710,0
20240902,113500,162335760,10710,10710,10710,10710,0
20240902,113400,162335760,10710,10710,10710,10710,0
20240902,113300,162335760,10710,10710,10710,10710,83
20240902,113200,161446830,10730,10730,10730,10730,0
20240902,113100,161446830,10730,10730,10730,10730,0
20240902,113000,161446830,10730,10730,10730,10730,0
20240902,112900,161446830,10730,10730,10730,10730,0
20240902,112800,161446830,10730,10730,10730,10730,0
20240902,112700,161446830,10730,10730,10730,10730,0
20240902,112600,161446830,10730,10730,10730,10730,0
20240902,112500,161446830,10730,10730,10730,10730,0
20240902,112400,161446830,10730,10730,10730,10720,232
20240902,112300,158959650,10710,10710,10710,10710,0
20240902,112200,158959650,10710,10710,10710,10710,0
20240902,112100,158959650,10710,10710,10710,10710,0
20240902,112000,158959650,10710,10710,10710,10710,0
20240902,111900,158959650,10710,10710,10710,10710,0
20240902,111800,158959650,10710,10710,10710,10710,25
20240902,111700,158691900,10700,10720,10720,10700,234
20240902,111600,156185860,10720,10720,10720,10720,0
20240902,111500,156185860,10720,10720,10720,10720,0
20240902,111400,156185860,10720,10720,10720,10720,0
20240902,111300,156185860,10720,10720,10720,10720,12
20240902,111200,156057220,10710,10710,10710,10710,6
20240902,111100,155992960,10710,10710,10710,10710,0
20240902,111000,155992960,10710,10710,10710,10710,0
20240902,110900,155992960,10710,10710,10710,10710,0
20240902,110800,155992960,10710,10710,10710,10710,0
20240902,110700,155992960,10710,10710,10710,10710,113
20240902,110600,154782730,10720,10720,10720,10720,0
20240902,110500,154782730,10720,10720,10720,10720,1
20240902,110400,154772010,10700,10700,10700,10700,0
20240902,110300,154772010,10700,10700,10700,10700,0
20240902,110200,154772010,10700,10700,10700,10700,0
20240902,110100,154772010,10700,10700,10700,10700,151
20240902,110000,153156310,10700,10710,10710,10700,1148
20240902,105900,140872480,10710,10730,10730,10710,918
20240902,105800,131033340,10730,10730,10730,10730,0
20240902,105700,131033340,10730,10730,10730,10730,0
20240902,105600,131033340,10730,10730,10730,10730,0
20240902,105500,131033340,10730,10740,10740,10730,125
20240902,105400,129691970,10730,10730,10730,10730,0
20240902,105300,129691970,10730,10730,10730,10730,1
20240902,105200,129681240,10730,10730,10730,10730,0
20240902,105100,129681240,10730,10730,10730,10730,13
20240902,105000,129541750,10790,10790,10790,10790,0
20240902,104900,129541750,10790,10790,10790,10790,0
20240902,104800,129541750,10790,10790,10790,10790,0
20240902,104700,129541750,10790,10790,10790,10790,0
20240902,104600,129541750,10790,10740,10790,10730,788
20240902,104500,121072250,10750,10750,10750,10750,0
20240902,104400,121072250,10750,10750,10750,10750,0
20240902,104300,121072250,10750,10750,10750,10750,0
20240902,104200,121072250,10750,10750,10750,10750,1
20240902,104100,121061500,10740,10740,10740,10740,0
20240902,104000,121061500,10740,10750,10750,10740,87
20240902,103900,120127030,10750,10750,10750,10750,0
20240902,103800,120127030,10750,10750,10750,10750,1
20240902,103700,120116280,10790,10790,10790,10790,0
20240902,103600,120116280,10790,10790,10790,10790,0
20240902,103500,120116280,10790,10790,10790,10790,0
20240902,103400,120116280,10790,10790,10790,10790,0
20240902,103300,120116280,10790,10790,10790,10790,0
20240902,103200,120116280,10790,10790,10790,10790,100
20240902,103100,119037280,10790,10790,10790,10790,2
20240902,103000,119015700,10760,10760,10760,10760,40
20240902,102900,118585300,10770,10790,10790,10770,152
20240902,102800,116947320,10830,10830,10830,10830,0
20240902,102700,116947320,10830,10830,10830,10830,0
20240902,102600,116947320,10830,10830,10830,10830,0
20240902,102500,116947320,10830,10830,10830,10830,0
20240902,102400,116947320,10830,10830,10830,10830,0
20240902,102300,116947320,10830,10830,10830,10830,0
20240902,102200,116947320,10830,10830,10830,10830,0
20240902,102100,116947320,10830,10830,10830,10830,0
20240902,102000,116947320,10830,10830,10830,10830,0
20240902,101900,116947320,10830,10820,10830,10820,230
20240902,101800,114456480,10800,10800,10800,10800,0
20240902,101700,114456480,10800,10800,10800,10800,25
20240902,101600,114186480,10820,10820,10820,10820,0
20240902,101500,114186480,10820,10820,10820,10820,0
20240902,101400,114186480,10820,10820,10820,10820,200
20240902,101300,112022480,10820,10820,10820,10820,0
20240902,101200,112022480,10820,10820,10820,10820,1
20240902,101100,112011660,10790,10790,10790,10790,12
20240902,101000,111882180,10790,10790,10790,10790,0
20240902,100900,111882180,10790,10790,10790,10790,10
20240902,100800,111774280,10790,10790,10790,10790,11
20240902,100700,111655590,10790,10800,10820,10790,25
20240902,100600,111385650,10800,10800,10800,10800,0
20240902,100500,111385650,10800,10800,10800,10800,20
20240902,100400,111169650,10830,10830,10830,10830,0
20240902,100300,111169650,10830,10830,10830,10830,0
20240902,100200,111169650,10830,10830,10830,10830,0
20240902,100100,111169650,10830,10830,10830,10830,0
20240902,100000,111169650,10830,10830,10830,10830,2
20240902,095900,111147990,10770,10770,10770,10770,0
20240902,095800,111147990,10770,10770,10770,10770,0
20240902,095700,111147990,10770,10830,10830,10770,81
20240902,095600,110275560,10780,10780,10780,10780,0
20240902,095500,110275560,10780,10780,10780,10780,19
20240902,095400,110070740,10780,10780,10780,10780,0
20240902,095300,110070740,10780,10780,10780,10780,0
20240902,095200,110070740,10780,10780,10780,10780,0
20240902,095100,110070740,10780,10780,10780,10780,0
20240902,095000,110070740,10780,10830,10830,10780,270
20240902,094900,107148640,10820,10820,10820,10820,2
20240902,094800,107127000,10780,10780,10780,10780,0
20240902,094700,107127000,10780,10780,10780,10780,0
20240902,094600,107127000,10780,10780,10780,10760,502
20240902,094500,101715480,10780,10900,10900,10780,827
20240902,094400,92772940,10900,10900,10900,10900,0
20240902,094300,92772940,10900,10900,10900,10900,0
20240902,094200,92772940,10900,10900,10900,10900,30
20240902,094100,92445940,10850,10850,10850,10850,0
20240902,094000,92445940,10850,10850,10850,10850,0
20240902,093900,92445940,10850,10850,10850,10850,29
20240902,093800,92131290,10860,10860,10860,10860,0
20240902,093700,92131290,10860,10840,10870,10840,7
20240902,093600,92055360,10920,10920,10920,10920,0
20240902,093500,92055360,10920,10920,10920,10920,0
20240902,093400,92055360,10920,10920,10920,10920,221
20240902,093300,89642040,10860,10870,10880,10860,80
20240902,093200,88771970,10830,10820,10830,10820,1610
20240902,093100,71335770,10800,10800,10800,10800,21
20240902,093000,71108970,10800,10790,10800,10790,242
20240902,092900,68497590,10770,10770,10770,10770,0
20240902,092800,68497590,10770,10770,10770,10770,0
20240902,092700,68497590,10770,10790,10790,10770,1051
20240902,092600,57172960,10790,10800,10800,10790,369
20240902,092500,53191400,10830,10790,10830,10790,142
20240902,092400,51659020,10790,10790,10790,10790,12
20240902,092300,51529540,10790,10750,10790,10750,230
20240902,092200,49049320,10700,10710,10710,10700,26
20240902,092100,48771040,10750,10700,10750,10700,40
20240902,092000,48342390,10700,10700,10700,10700,10
20240902,091900,48235390,10770,10770,10770,10770,1
20240902,091800,48224620,10690,10750,10750,10680,1000
20240902,091700,37526670,10760,10760,10760,10760,16
20240902,091600,37354510,10830,10830,10830,10830,0
20240902,091500,37354510,10830,10830,10830,10830,0
20240902,091400,37354510,10830,10830,10830,10830,0
20240902,091300,37354510,10830,10780,10830,10780,419
20240902,091200,32834850,10780,10780,10780,10780,0
20240902,091100,32834850,10780,10810,10810,10760,483
20240902,091000,27619780,10800,10860,10860,10800,313
20240902,090900,24235090,10870,10930,10930,10860,1837
20240902,090800,4250160,10940,10970,10970,10940,18
20240902,090700,4052980,11070,11070,11070,11070,2
20240902,090600,4030840,10970,10970,10970,10970,6
20240902,090500,3965020,10960,10970,10970,10960,22
20240902,090400,3723710,11100,11050,11100,11050,230
20240902,090300,1173280,10970,10980,10980,10970,15
20240902,090200,1008680,10990,11000,11000,10990,29
20240902,090100,689950,11050,11050,11050,11050,1
20240902,090000,678900,11050,11180,11180,11050,61