KissMeData/251120/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,204600,754273440,14720,14720,14720,14720,346
20240902,204500,754273440,14720,14720,14720,14720,0
20240902,204400,754273440,14720,14720,14720,14720,0
20240902,204300,754273440,14720,14720,14720,14720,0
20240902,204200,754273440,14720,14720,14720,14720,0
20240902,204100,754273440,14720,14720,14720,14720,0
20240902,204000,754273440,14720,14720,14720,14720,0
20240902,203900,754273440,14720,14720,14720,14720,0
20240902,203800,754273440,14720,14720,14720,14720,0
20240902,203700,754273440,14720,14720,14720,14720,0
20240902,203600,754273440,14720,14720,14720,14720,0
20240902,203500,754273440,14720,14720,14720,14720,0
20240902,203400,754273440,14720,14720,14720,14720,0
20240902,203300,754273440,14720,14720,14720,14720,0
20240902,203200,754273440,14720,14720,14720,14720,0
20240902,203100,754273440,14720,14720,14720,14720,0
20240902,203000,754273440,14720,14720,14720,14720,0
20240902,202900,754273440,14720,14720,14720,14720,0
20240902,202800,754273440,14720,14720,14720,14720,0
20240902,202700,754273440,14720,14720,14720,14720,0
20240902,202600,754273440,14720,14720,14720,14720,0
20240902,202500,754273440,14720,14720,14720,14720,0
20240902,202400,754273440,14720,14720,14720,14720,0
20240902,202300,754273440,14720,14720,14720,14720,0
20240902,202200,754273440,14720,14720,14720,14720,0
20240902,202100,754273440,14720,14720,14720,14720,0
20240902,202000,754273440,14720,14720,14720,14720,0
20240902,201900,754273440,14720,14720,14720,14720,0
20240902,201800,754273440,14720,14720,14720,14720,0
20240902,201700,754273440,14720,14720,14720,14720,0
20240902,201600,754273440,14720,14720,14720,14720,346
20240902,201500,754273440,14720,14720,14720,14720,0
20240902,201400,754273440,14720,14720,14720,14720,0
20240902,201300,754273440,14720,14720,14720,14720,0
20240902,201200,754273440,14720,14720,14720,14720,0
20240902,201100,754273440,14720,14720,14720,14720,0
20240902,201000,754273440,14720,14720,14720,14720,0
20240902,200900,754273440,14720,14720,14720,14720,0
20240902,200800,754273440,14720,14720,14720,14720,0
20240902,200700,754273440,14720,14720,14720,14720,0
20240902,200600,754273440,14720,14720,14720,14720,0
20240902,200500,754273440,14720,14720,14720,14720,0
20240902,200400,754273440,14720,14720,14720,14720,0
20240902,200300,754273440,14720,14720,14720,14720,0
20240902,200200,754273440,14720,14720,14720,14720,0
20240902,200100,754273440,14720,14720,14720,14720,0
20240902,200000,754273440,14720,14720,14720,14720,0
20240902,195900,754273440,14720,14720,14720,14720,0
20240902,195800,754273440,14720,14720,14720,14720,0
20240902,195700,754273440,14720,14720,14720,14720,0
20240902,195600,754273440,14720,14720,14720,14720,0
20240902,195500,754273440,14720,14720,14720,14720,0
20240902,195400,754273440,14720,14720,14720,14720,0
20240902,195300,754273440,14720,14720,14720,14720,0
20240902,195200,754273440,14720,14720,14720,14720,0
20240902,195100,754273440,14720,14720,14720,14720,0
20240902,195000,754273440,14720,14720,14720,14720,0
20240902,194900,754273440,14720,14720,14720,14720,0
20240902,194800,754273440,14720,14720,14720,14720,0
20240902,194700,754273440,14720,14720,14720,14720,0
20240902,194600,754273440,14720,14720,14720,14720,346
20240902,194500,754273440,14720,14720,14720,14720,0
20240902,194400,754273440,14720,14720,14720,14720,0
20240902,194300,754273440,14720,14720,14720,14720,0
20240902,194200,754273440,14720,14720,14720,14720,0
20240902,194100,754273440,14720,14720,14720,14720,0
20240902,194000,754273440,14720,14720,14720,14720,0
20240902,193900,754273440,14720,14720,14720,14720,0
20240902,193800,754273440,14720,14720,14720,14720,0
20240902,193700,754273440,14720,14720,14720,14720,0
20240902,193600,754273440,14720,14720,14720,14720,0
20240902,193500,754273440,14720,14720,14720,14720,0
20240902,193400,754273440,14720,14720,14720,14720,0
20240902,193300,754273440,14720,14720,14720,14720,0
20240902,193200,754273440,14720,14720,14720,14720,0
20240902,193100,754273440,14720,14720,14720,14720,0
20240902,193000,754273440,14720,14720,14720,14720,0
20240902,192900,754273440,14720,14720,14720,14720,0
20240902,192800,754273440,14720,14720,14720,14720,0
20240902,192700,754273440,14720,14720,14720,14720,0
20240902,192600,754273440,14720,14720,14720,14720,0
20240902,192500,754273440,14720,14720,14720,14720,0
20240902,192400,754273440,14720,14720,14720,14720,0
20240902,192300,754273440,14720,14720,14720,14720,0
20240902,192200,754273440,14720,14720,14720,14720,0
20240902,192100,754273440,14720,14720,14720,14720,0
20240902,192000,754273440,14720,14720,14720,14720,0
20240902,191900,754273440,14720,14720,14720,14720,0
20240902,191800,754273440,14720,14720,14720,14720,0
20240902,191700,754273440,14720,14720,14720,14720,0
20240902,191600,754273440,14720,14720,14720,14720,346
20240902,191500,754273440,14720,14720,14720,14720,0
20240902,191400,754273440,14720,14720,14720,14720,0
20240902,191300,754273440,14720,14720,14720,14720,0
20240902,191200,754273440,14720,14720,14720,14720,0
20240902,191100,754273440,14720,14720,14720,14720,0
20240902,191000,754273440,14720,14720,14720,14720,0
20240902,190900,754273440,14720,14720,14720,14720,0
20240902,190800,754273440,14720,14720,14720,14720,0
20240902,190700,754273440,14720,14720,14720,14720,0
20240902,190600,754273440,14720,14720,14720,14720,0
20240902,190500,754273440,14720,14720,14720,14720,0
20240902,190400,754273440,14720,14720,14720,14720,0
20240902,190300,754273440,14720,14720,14720,14720,0
20240902,190200,754273440,14720,14720,14720,14720,0
20240902,190100,754273440,14720,14720,14720,14720,0
20240902,190000,754273440,14720,14720,14720,14720,0
20240902,185900,754273440,14720,14720,14720,14720,0
20240902,185800,754273440,14720,14720,14720,14720,0
20240902,185700,754273440,14720,14720,14720,14720,0
20240902,185600,754273440,14720,14720,14720,14720,0
20240902,185500,754273440,14720,14720,14720,14720,0
20240902,185400,754273440,14720,14720,14720,14720,0
20240902,185300,754273440,14720,14720,14720,14720,0
20240902,185200,754273440,14720,14720,14720,14720,0
20240902,185100,754273440,14720,14720,14720,14720,0
20240902,185000,754273440,14720,14720,14720,14720,0
20240902,184900,754273440,14720,14720,14720,14720,0
20240902,184800,754273440,14720,14720,14720,14720,0
20240902,184700,754273440,14720,14720,14720,14720,0
20240902,184600,754273440,14720,14720,14720,14720,346
20240902,184500,754273440,14720,14720,14720,14720,0
20240902,184400,754273440,14720,14720,14720,14720,0
20240902,184300,754273440,14720,14720,14720,14720,0
20240902,184200,754273440,14720,14720,14720,14720,0
20240902,184100,754273440,14720,14720,14720,14720,0
20240902,184000,754273440,14720,14720,14720,14720,0
20240902,183900,754273440,14720,14720,14720,14720,0
20240902,183800,754273440,14720,14720,14720,14720,0
20240902,183700,754273440,14720,14720,14720,14720,0
20240902,183600,754273440,14720,14720,14720,14720,0
20240902,183500,754273440,14720,14720,14720,14720,0
20240902,183400,754273440,14720,14720,14720,14720,0
20240902,183300,754273440,14720,14720,14720,14720,0
20240902,183200,754273440,14720,14720,14720,14720,0
20240902,183100,754273440,14720,14720,14720,14720,0
20240902,183000,754273440,14720,14720,14720,14720,0
20240902,182900,754273440,14720,14720,14720,14720,0
20240902,182800,754273440,14720,14720,14720,14720,0
20240902,182700,754273440,14720,14720,14720,14720,0
20240902,182600,754273440,14720,14720,14720,14720,0
20240902,182500,754273440,14720,14720,14720,14720,0
20240902,182400,754273440,14720,14720,14720,14720,0
20240902,182300,754273440,14720,14720,14720,14720,0
20240902,182200,754273440,14720,14720,14720,14720,0
20240902,182100,754273440,14720,14720,14720,14720,0
20240902,182000,754273440,14720,14720,14720,14720,0
20240902,181900,754273440,14720,14720,14720,14720,0
20240902,181800,754273440,14720,14720,14720,14720,0
20240902,181700,754273440,14720,14720,14720,14720,0
20240902,181600,754273440,14720,14720,14720,14720,346
20240902,181500,754273440,14720,14720,14720,14720,0
20240902,181400,754273440,14720,14720,14720,14720,0
20240902,181300,754273440,14720,14720,14720,14720,0
20240902,181200,754273440,14720,14720,14720,14720,0
20240902,181100,754273440,14720,14720,14720,14720,0
20240902,181000,754273440,14720,14720,14720,14720,0
20240902,180900,754273440,14720,14720,14720,14720,0
20240902,180800,754273440,14720,14720,14720,14720,0
20240902,180700,754273440,14720,14720,14720,14720,0
20240902,180600,754273440,14720,14720,14720,14720,0
20240902,180500,754273440,14720,14720,14720,14720,0
20240902,180400,754273440,14720,14720,14720,14720,0
20240902,180300,754273440,14720,14720,14720,14720,0
20240902,180200,754273440,14720,14720,14720,14720,0
20240902,180100,754273440,14720,14720,14720,14720,0
20240902,180000,754273440,14720,14720,14720,14720,0
20240902,175900,754273440,14720,14720,14720,14720,0
20240902,175800,754273440,14720,14720,14720,14720,0
20240902,175700,754273440,14720,14720,14720,14720,0
20240902,175600,754273440,14720,14720,14720,14720,0
20240902,175500,754273440,14720,14720,14720,14720,0
20240902,175400,754273440,14720,14720,14720,14720,0
20240902,175300,754273440,14720,14720,14720,14720,0
20240902,175200,754273440,14720,14720,14720,14720,0
20240902,175100,754273440,14720,14720,14720,14720,0
20240902,175000,754273440,14720,14720,14720,14720,0
20240902,174900,754273440,14720,14720,14720,14720,0
20240902,174800,754273440,14720,14720,14720,14720,0
20240902,174700,754273440,14720,14720,14720,14720,0
20240902,174600,754273440,14720,14720,14720,14720,346
20240902,174500,754273440,14720,14720,14720,14720,0
20240902,174400,754273440,14720,14720,14720,14720,0
20240902,174300,754273440,14720,14720,14720,14720,0
20240902,174200,754273440,14720,14720,14720,14720,0
20240902,174100,754273440,14720,14720,14720,14720,0
20240902,174000,754273440,14720,14720,14720,14720,0
20240902,173900,754273440,14720,14720,14720,14720,0
20240902,173800,754273440,14720,14720,14720,14720,0
20240902,173700,754273440,14720,14720,14720,14720,0
20240902,173600,754273440,14720,14720,14720,14720,0
20240902,173500,754273440,14720,14720,14720,14720,0
20240902,173400,754273440,14720,14720,14720,14720,0
20240902,173300,754273440,14720,14720,14720,14720,0
20240902,173200,754273440,14720,14720,14720,14720,0
20240902,173100,754273440,14720,14720,14720,14720,0
20240902,173000,754273440,14720,14720,14720,14720,0
20240902,172900,754273440,14720,14720,14720,14720,0
20240902,172800,754273440,14720,14720,14720,14720,0
20240902,172700,754273440,14720,14720,14720,14720,0
20240902,172600,754273440,14720,14720,14720,14720,0
20240902,172500,754273440,14720,14720,14720,14720,0
20240902,172400,754273440,14720,14720,14720,14720,0
20240902,172300,754273440,14720,14720,14720,14720,0
20240902,172200,754273440,14720,14720,14720,14720,0
20240902,172100,754273440,14720,14720,14720,14720,0
20240902,172000,754273440,14720,14720,14720,14720,0
20240902,171900,754273440,14720,14720,14720,14720,0
20240902,171800,754273440,14720,14720,14720,14720,0
20240902,171700,754273440,14720,14720,14720,14720,0
20240902,171600,754273440,14720,14720,14720,14720,346
20240902,171500,754273440,14720,14720,14720,14720,0
20240902,171400,754273440,14720,14720,14720,14720,0
20240902,171300,754273440,14720,14720,14720,14720,0
20240902,171200,754273440,14720,14720,14720,14720,0
20240902,171100,754273440,14720,14720,14720,14720,0
20240902,171000,754273440,14720,14720,14720,14720,0
20240902,170900,754273440,14720,14720,14720,14720,0
20240902,170800,754273440,14720,14720,14720,14720,0
20240902,170700,754273440,14720,14720,14720,14720,0
20240902,170600,754273440,14720,14720,14720,14720,0
20240902,170500,754273440,14720,14720,14720,14720,0
20240902,170400,754273440,14720,14720,14720,14720,0
20240902,170300,754273440,14720,14720,14720,14720,0
20240902,170200,754273440,14720,14720,14720,14720,0
20240902,170100,754273440,14720,14720,14720,14720,0
20240902,170000,754273440,14720,14720,14720,14720,0
20240902,165900,754273440,14720,14720,14720,14720,0
20240902,165800,754273440,14720,14720,14720,14720,0
20240902,165700,754273440,14720,14720,14720,14720,0
20240902,165600,754273440,14720,14720,14720,14720,0
20240902,165500,754273440,14720,14720,14720,14720,0
20240902,165400,754273440,14720,14720,14720,14720,0
20240902,165300,754273440,14720,14720,14720,14720,0
20240902,165200,754273440,14720,14720,14720,14720,0
20240902,165100,754273440,14720,14720,14720,14720,0
20240902,165000,754273440,14720,14720,14720,14720,0
20240902,164900,754273440,14720,14720,14720,14720,0
20240902,164800,754273440,14720,14720,14720,14720,0
20240902,164700,754273440,14720,14720,14720,14720,0
20240902,164600,754273440,14720,14720,14720,14720,346
20240902,164500,754273440,14720,14720,14720,14720,0
20240902,164400,754273440,14720,14720,14720,14720,0
20240902,164300,754273440,14720,14720,14720,14720,0
20240902,164200,754273440,14720,14720,14720,14720,0
20240902,164100,754273440,14720,14720,14720,14720,0
20240902,164000,754273440,14720,14720,14720,14720,0
20240902,163900,754273440,14720,14720,14720,14720,0
20240902,163800,754273440,14720,14720,14720,14720,0
20240902,163700,754273440,14720,14720,14720,14720,0
20240902,163600,754273440,14720,14720,14720,14720,0
20240902,163500,754273440,14720,14720,14720,14720,0
20240902,163400,754273440,14720,14720,14720,14720,0
20240902,163300,754273440,14720,14720,14720,14720,0
20240902,163200,754273440,14720,14720,14720,14720,0
20240902,163100,754273440,14720,14720,14720,14720,0
20240902,163000,754273440,14720,14720,14720,14720,0
20240902,162900,754273440,14720,14720,14720,14720,0
20240902,162800,754273440,14720,14720,14720,14720,0
20240902,162700,754273440,14720,14720,14720,14720,0
20240902,162600,754273440,14720,14720,14720,14720,0
20240902,162500,754273440,14720,14720,14720,14720,0
20240902,162400,754273440,14720,14720,14720,14720,0
20240902,162300,754273440,14720,14720,14720,14720,0
20240902,162200,754273440,14720,14720,14720,14720,0
20240902,162100,754273440,14720,14720,14720,14720,0
20240902,162000,754273440,14720,14720,14720,14720,0
20240902,161900,754273440,14720,14720,14720,14720,0
20240902,161800,754273440,14720,14720,14720,14720,0
20240902,161700,754273440,14720,14720,14720,14720,0
20240902,161600,754273440,14720,14720,14720,14720,346
20240902,161500,754273440,14720,14720,14720,14720,0
20240902,161400,754273440,14720,14720,14720,14720,0
20240902,161300,754273440,14720,14720,14720,14720,0
20240902,161200,754273440,14720,14720,14720,14720,0
20240902,161100,754273440,14720,14720,14720,14720,0
20240902,161000,754273440,14720,14720,14720,14720,0
20240902,160900,754273440,14720,14720,14720,14720,0
20240902,160800,754273440,14720,14720,14720,14720,0
20240902,160700,754273440,14720,14720,14720,14720,0
20240902,160600,754273440,14720,14720,14720,14720,0
20240902,160500,754273440,14720,14720,14720,14720,0
20240902,160400,754273440,14720,14720,14720,14720,0
20240902,160300,754273440,14720,14720,14720,14720,0
20240902,160200,754273440,14720,14720,14720,14720,0
20240902,160100,754273440,14720,14720,14720,14720,0
20240902,160000,754273440,14720,14720,14720,14720,0
20240902,155900,754273440,14720,14720,14720,14720,0
20240902,155800,754273440,14720,14720,14720,14720,0
20240902,155700,754273440,14720,14720,14720,14720,0
20240902,155600,754273440,14720,14720,14720,14720,0
20240902,155500,754273440,14720,14720,14720,14720,0
20240902,155400,754273440,14720,14720,14720,14720,0
20240902,155300,754273440,14720,14720,14720,14720,0
20240902,155200,754273440,14720,14720,14720,14720,0
20240902,155100,754273440,14720,14720,14720,14720,0
20240902,155000,754273440,14720,14720,14720,14720,0
20240902,154900,754273440,14720,14720,14720,14720,0
20240902,154800,754273440,14720,14720,14720,14720,0
20240902,154700,754273440,14720,14720,14720,14720,0
20240902,154600,754273440,14720,14720,14720,14720,346
20240902,154500,754273440,14720,14720,14720,14720,0
20240902,154400,754273440,14720,14720,14720,14720,0
20240902,154300,754273440,14720,14720,14720,14720,0
20240902,154200,754273440,14720,14720,14720,14720,0
20240902,154100,754273440,14720,14720,14720,14720,0
20240902,154000,754273440,14720,14720,14720,14720,0
20240902,153900,754273440,14720,14720,14720,14720,0
20240902,153800,754273440,14720,14720,14720,14720,0
20240902,153700,754273440,14720,14720,14720,14720,0
20240902,153600,754273440,14720,14720,14720,14720,0
20240902,153500,754273440,14720,14720,14720,14720,0
20240902,153400,754273440,14720,14720,14720,14720,0
20240902,153300,754273440,14720,14720,14720,14720,0
20240902,153200,754273440,14720,14720,14720,14720,0
20240902,153100,754273440,14720,14720,14720,14720,0
20240902,153000,754273440,14720,14720,14720,14720,346
20240902,152900,749180320,14840,14840,14840,14840,0
20240902,152800,749180320,14840,14840,14840,14840,0
20240902,152700,749180320,14840,14840,14840,14840,0
20240902,152600,749180320,14840,14840,14840,14840,0
20240902,152500,749180320,14840,14840,14840,14840,0
20240902,152400,749180320,14840,14840,14840,14840,0
20240902,152300,749180320,14840,14840,14840,14840,0
20240902,152200,749180320,14840,14840,14840,14840,0
20240902,152100,749180320,14840,14840,14840,14840,0
20240902,152000,749180320,14840,14840,14840,14840,0
20240902,151900,749180320,14840,14830,14840,14760,154
20240902,151800,746906810,14840,14840,14840,14840,0
20240902,151700,746906810,14840,14840,14840,14840,10
20240902,151600,746758410,14840,14840,14840,14840,0
20240902,151500,746758410,14840,14840,14840,14840,135
20240902,151400,744755010,14840,14840,14840,14840,0
20240902,151300,744755010,14840,14840,14840,14840,0
20240902,151200,744755010,14840,14800,14840,14800,32
20240902,151100,744281350,14800,14800,14800,14800,0
20240902,151000,744281350,14800,14800,14800,14800,20
20240902,150900,743985350,14800,14800,14800,14800,0
20240902,150800,743985350,14800,14800,14800,14800,50
20240902,150700,743245350,14800,14800,14800,14800,0
20240902,150600,743245350,14800,14800,14800,14800,1
20240902,150500,743230550,14740,14740,14740,14740,0
20240902,150400,743230550,14740,14740,14740,14740,0
20240902,150300,743230550,14740,14740,14740,14740,0
20240902,150200,743230550,14740,14740,14740,14740,30
20240902,150100,742788350,14740,14760,14760,14740,60
20240902,150000,741903850,14790,14790,14790,14790,30
20240902,145900,741460150,14760,14760,14760,14760,15
20240902,145800,741238750,14790,14790,14790,14790,1
20240902,145700,741223960,14830,14830,14830,14830,0
20240902,145600,741223960,14830,14830,14830,14830,0
20240902,145500,741223960,14830,14830,14830,14830,0
20240902,145400,741223960,14830,14830,14830,14830,0
20240902,145300,741223960,14830,14830,14830,14830,0
20240902,145200,741223960,14830,14830,14830,14830,0
20240902,145100,741223960,14830,14830,14830,14830,0
20240902,145000,741223960,14830,14830,14830,14830,0
20240902,144900,741223960,14830,14830,14830,14830,0
20240902,144800,741223960,14830,14830,14830,14830,0
20240902,144700,741223960,14830,14830,14830,14830,0
20240902,144600,741223960,14830,14830,14830,14830,0
20240902,144500,741223960,14830,14830,14830,14830,1
20240902,144400,741209130,14730,14730,14730,14730,5
20240902,144300,741135480,14730,14840,14840,14730,4
20240902,144200,741076340,14840,14840,14840,14840,0
20240902,144100,741076340,14840,14840,14840,14840,0
20240902,144000,741076340,14840,14840,14840,14840,0
20240902,143900,741076340,14840,14840,14840,14840,5
20240902,143800,741002140,14840,14840,14840,14840,0
20240902,143700,741002140,14840,14820,14840,14820,3
20240902,143600,740957650,14810,14810,14810,14810,1
20240902,143500,740942840,14710,14710,14710,14710,0
20240902,143400,740942840,14710,14730,14730,14710,187
20240902,143300,738191840,14790,14790,14790,14790,0
20240902,143200,738191840,14790,14790,14790,14790,0
20240902,143100,738191840,14790,14790,14790,14790,0
20240902,143000,738191840,14790,14790,14790,14790,1
20240902,142900,738177050,14720,14720,14720,14720,0
20240902,142800,738177050,14720,14730,14730,14720,64
20240902,142700,737234960,14720,14720,14720,14720,0
20240902,142600,737234960,14720,14720,14720,14720,20
20240902,142500,736940560,14720,14720,14720,14720,0
20240902,142400,736940560,14720,14720,14720,14720,0
20240902,142300,736940560,14720,14750,14750,14720,18
20240902,142200,736675300,14750,14750,14750,14750,0
20240902,142100,736675300,14750,14750,14750,14750,0
20240902,142000,736675300,14750,14750,14750,14750,0
20240902,141900,736675300,14750,14750,14750,14740,23
20240902,141800,736336070,14750,14750,14750,14750,0
20240902,141700,736336070,14750,14750,14750,14750,0
20240902,141600,736336070,14750,14750,14750,14750,10
20240902,141500,736188570,14820,14820,14820,14820,0
20240902,141400,736188570,14820,14820,14820,14820,85
20240902,141300,734928870,14830,14830,14830,14830,0
20240902,141200,734928870,14830,14830,14830,14830,0
20240902,141100,734928870,14830,14830,14830,14830,0
20240902,141000,734928870,14830,14830,14830,14830,10
20240902,140900,734780570,14740,14740,14740,14740,0
20240902,140800,734780570,14740,14740,14740,14740,37
20240902,140700,734235190,14710,14810,14810,14710,358
20240902,140600,728955110,14850,14820,14850,14820,92
20240902,140500,727589410,14810,14810,14810,14810,0
20240902,140400,727589410,14810,14810,14810,14810,208
20240902,140300,724508930,14810,14810,14810,14810,2
20240902,140200,724479310,14810,14810,14810,14810,0
20240902,140100,724479310,14810,14810,14810,14810,6
20240902,140000,724390450,14790,14790,14790,14790,0
20240902,135900,724390450,14790,14790,14790,14790,0
20240902,135800,724390450,14790,14790,14790,14790,48
20240902,135700,723680530,14780,14780,14780,14780,0
20240902,135600,723680530,14780,14780,14780,14780,0
20240902,135500,723680530,14780,14780,14780,14780,5
20240902,135400,723606630,14760,14770,14770,14760,50
20240902,135300,722868430,14760,14760,14760,14760,0
20240902,135200,722868430,14760,14760,14760,14760,50
20240902,135100,722130430,14770,14770,14770,14770,0
20240902,135000,722130430,14770,14780,14780,14770,118
20240902,134900,720387490,14780,14790,14790,14780,4
20240902,134800,720328350,14830,14830,14830,14830,0
20240902,134700,720328350,14830,14830,14830,14830,0
20240902,134600,720328350,14830,14830,14830,14830,0
20240902,134500,720328350,14830,14830,14830,14830,0
20240902,134400,720328350,14830,14830,14830,14830,0
20240902,134300,720328350,14830,14830,14830,14830,0
20240902,134200,720328350,14830,14830,14830,14830,0
20240902,134100,720328350,14830,14830,14830,14830,0
20240902,134000,720328350,14830,14830,14830,14830,0
20240902,133900,720328350,14830,14830,14830,14830,0
20240902,133800,720328350,14830,14790,14830,14790,56
20240902,133700,719500070,14830,14830,14830,14830,0
20240902,133600,719500070,14830,14830,14830,14830,0
20240902,133500,719500070,14830,14830,14830,14830,0
20240902,133400,719500070,14830,14830,14830,14830,0
20240902,133300,719500070,14830,14830,14830,14830,0
20240902,133200,719500070,14830,14830,14830,14830,8
20240902,133100,719381430,14830,14830,14830,14830,0
20240902,133000,719381430,14830,14790,14830,14790,103
20240902,132900,717858020,14830,14830,14830,14830,1
20240902,132800,717843190,14790,14810,14810,14790,69
20240902,132700,716821340,14790,14790,14790,14790,0
20240902,132600,716821340,14790,14790,14790,14790,0
20240902,132500,716821340,14790,14790,14790,14790,0
20240902,132400,716821340,14790,14790,14790,14790,0
20240902,132300,716821340,14790,14790,14790,14790,0
20240902,132200,716821340,14790,14790,14790,14790,0
20240902,132100,716821340,14790,14790,14790,14790,0
20240902,132000,716821340,14790,14790,14790,14790,0
20240902,131900,716821340,14790,14790,14790,14790,0
20240902,131800,716821340,14790,14790,14790,14790,0
20240902,131700,716821340,14790,14790,14790,14790,38
20240902,131600,716259320,14810,14810,14810,14810,0
20240902,131500,716259320,14810,14810,14810,14810,67
20240902,131400,715267050,14790,14790,14790,14790,0
20240902,131300,715267050,14790,14800,14800,14790,978
20240902,131200,700793310,14800,14800,14800,14800,0
20240902,131100,700793310,14800,14800,14800,14800,0
20240902,131000,700793310,14800,14800,14800,14800,2
20240902,130900,700763710,14800,14800,14800,14800,0
20240902,130800,700763710,14800,14810,14810,14800,210
20240902,130700,697655610,14810,14810,14810,14810,0
20240902,130600,697655610,14810,14810,14810,14810,0
20240902,130500,697655610,14810,14800,14810,14800,25
20240902,130400,697285600,14800,14800,14800,14800,5
20240902,130300,697211600,14800,14800,14800,14800,0
20240902,130200,697211600,14800,14800,14800,14800,0
20240902,130100,697211600,14800,14800,14800,14800,0
20240902,130000,697211600,14800,14800,14800,14800,0
20240902,125900,697211600,14800,14800,14800,14800,0
20240902,125800,697211600,14800,14800,14800,14800,40
20240902,125700,696619600,14800,14800,14800,14800,0
20240902,125600,696619600,14800,14800,14800,14800,6
20240902,125500,696530800,14850,14850,14850,14850,0
20240902,125400,696530800,14850,14850,14850,14850,100
20240902,125300,695045800,14850,14850,14850,14850,0
20240902,125200,695045800,14850,14850,14850,14850,0
20240902,125100,695045800,14850,14850,14850,14850,0
20240902,125000,695045800,14850,14840,14850,14840,3
20240902,124900,695001260,14850,14840,14850,14840,2
20240902,124800,694971570,14850,14850,14850,14850,0
20240902,124700,694971570,14850,14830,14850,14830,9
20240902,124600,694838000,14800,14800,14800,14800,0
20240902,124500,694838000,14800,14830,14830,14800,64
20240902,124400,693890410,14830,14830,14830,14830,0
20240902,124300,693890410,14830,14830,14830,14830,0
20240902,124200,693890410,14830,14830,14830,14830,0
20240902,124100,693890410,14830,14830,14830,14830,0
20240902,124000,693890410,14830,14830,14830,14830,3
20240902,123900,693845920,14860,14860,14860,14860,0
20240902,123800,693845920,14860,14860,14860,14860,0
20240902,123700,693845920,14860,14860,14860,14860,0
20240902,123600,693845920,14860,14860,14860,14860,1
20240902,123500,693831060,14860,14860,14860,14860,0
20240902,123400,693831060,14860,14860,14860,14860,0
20240902,123300,693831060,14860,14860,14860,14860,0
20240902,123200,693831060,14860,14860,14860,14860,5
20240902,123100,693756760,14860,14860,14860,14860,0
20240902,123000,693756760,14860,14860,14860,14860,0
20240902,122900,693756760,14860,14850,14860,14830,23
20240902,122800,693415110,14860,14860,14860,14860,1
20240902,122700,693400250,14850,14850,14850,14850,0
20240902,122600,693400250,14850,14850,14850,14850,0
20240902,122500,693400250,14850,14850,14850,14850,3
20240902,122400,693355700,14860,14860,14860,14860,0
20240902,122300,693355700,14860,14860,14860,14860,15
20240902,122200,693132800,14860,14860,14860,14860,0
20240902,122100,693132800,14860,14860,14860,14860,52
20240902,122000,692360080,14860,14860,14860,14860,0
20240902,121900,692360080,14860,14850,14860,14850,360
20240902,121800,687010530,14860,14820,14860,14820,87
20240902,121700,685721150,14810,14820,14820,14810,11
20240902,121600,685558230,14800,14790,14830,14790,135
20240902,121500,683560620,14780,14770,14780,14770,82
20240902,121400,682349150,14770,14760,14770,14760,35
20240902,121300,681832540,14750,14750,14750,14750,0
20240902,121200,681832540,14750,14750,14750,14750,0
20240902,121100,681832540,14750,14750,14750,14750,0
20240902,121000,681832540,14750,14750,14750,14750,0
20240902,120900,681832540,14750,14750,14750,14750,0
20240902,120800,681832540,14750,14750,14750,14750,50
20240902,120700,681095040,14760,14760,14760,14760,0
20240902,120600,681095040,14760,14760,14760,14760,1
20240902,120500,681080280,14750,14750,14750,14750,47
20240902,120400,680387030,14740,14740,14740,14740,0
20240902,120300,680387030,14740,14740,14740,14740,20
20240902,120200,680092230,14750,14750,14750,14750,0
20240902,120100,680092230,14750,14750,14750,14750,0
20240902,120000,680092230,14750,14740,14750,14740,101
20240902,115900,678603480,14730,14730,14730,14730,0
20240902,115800,678603480,14730,14730,14730,14730,0
20240902,115700,678603480,14730,14730,14730,14730,0
20240902,115600,678603480,14730,14730,14730,14730,0
20240902,115500,678603480,14730,14730,14730,14730,1
20240902,115400,678588750,14750,14750,14750,14750,0
20240902,115300,678588750,14750,14750,14750,14750,1
20240902,115200,678574000,14740,14740,14740,14740,0
20240902,115100,678574000,14740,14740,14740,14740,0
20240902,115000,678574000,14740,14730,14740,14730,16
20240902,114900,678338260,14720,14720,14720,14720,0
20240902,114800,678338260,14720,14730,14730,14720,182
20240902,114700,675658930,14740,14740,14740,14740,0
20240902,114600,675658930,14740,14740,14740,14740,5
20240902,114500,675585230,14750,14750,14750,14750,0
20240902,114400,675585230,14750,14750,14750,14750,1
20240902,114300,675570480,14720,14720,14720,14720,0
20240902,114200,675570480,14720,14720,14720,14720,100
20240902,114100,674098480,14730,14730,14730,14730,0
20240902,114000,674098480,14730,14740,14740,14730,199
20240902,113900,671166440,14750,14750,14750,14750,0
20240902,113800,671166440,14750,14750,14750,14750,1
20240902,113700,671151690,14730,14730,14730,14730,0
20240902,113600,671151690,14730,14730,14730,14730,0
20240902,113500,671151690,14730,14730,14730,14730,0
20240902,113400,671151690,14730,14730,14730,14730,18
20240902,113300,670886550,14730,14730,14730,14730,0
20240902,113200,670886550,14730,14730,14730,14730,50
20240902,113100,670150050,14750,14750,14750,14750,0
20240902,113000,670150050,14750,14750,14750,14750,100
20240902,112900,668675050,14720,14720,14720,14720,0
20240902,112800,668675050,14720,14720,14720,14720,0
20240902,112700,668675050,14720,14720,14720,14720,0
20240902,112600,668675050,14720,14720,14720,14720,1
20240902,112500,668660330,14720,14720,14720,14720,100
20240902,112400,667188330,14750,14750,14750,14750,1
20240902,112300,667173580,14730,14730,14730,14730,15
20240902,112200,666952630,14750,14750,14750,14750,1
20240902,112100,666937880,14710,14710,14710,14710,0
20240902,112000,666937880,14710,14710,14710,14710,0
20240902,111900,666937880,14710,14710,14710,14710,4
20240902,111800,666879040,14710,14780,14780,14710,97
20240902,111700,665452000,14750,14750,14750,14750,10
20240902,111600,665304500,14750,14750,14770,14750,56
20240902,111500,664478090,14750,14740,14750,14740,105
20240902,111400,662929540,14740,14740,14740,14740,5
20240902,111300,662855840,14700,14700,14700,14700,0
20240902,111200,662855840,14700,14700,14700,14700,0
20240902,111100,662855840,14700,14740,14740,14700,12
20240902,111000,662679000,14700,14700,14700,14700,0
20240902,110900,662679000,14700,14700,14700,14700,0
20240902,110800,662679000,14700,14700,14700,14700,0
20240902,110700,662679000,14700,14700,14700,14700,2
20240902,110600,662649600,14690,14690,14690,14690,0
20240902,110500,662649600,14690,14690,14690,14690,40
20240902,110400,662062000,14680,14680,14680,14680,0
20240902,110300,662062000,14680,14680,14680,14680,0
20240902,110200,662062000,14680,14680,14680,14680,3
20240902,110100,662017960,14680,14730,14730,14680,139
20240902,110000,659977020,14750,14750,14750,14750,0
20240902,105900,659977020,14750,14750,14750,14750,0
20240902,105800,659977020,14750,14750,14750,14750,10
20240902,105700,659829520,14750,14750,14750,14750,11
20240902,105600,659667270,14750,14750,14750,14750,13
20240902,105500,659475520,14750,14700,14750,14700,104
20240902,105400,657946670,14680,14680,14680,14680,0
20240902,105300,657946670,14680,14720,14760,14680,932
20240902,105200,644252110,14730,14730,14730,14730,0
20240902,105100,644252110,14730,14740,14740,14730,66
20240902,105000,643279670,14740,14740,14740,14740,0
20240902,104900,643279670,14740,14740,14740,14740,0
20240902,104800,643279670,14740,14740,14740,14740,0
20240902,104700,643279670,14740,14740,14740,14740,0
20240902,104600,643279670,14740,14740,14740,14740,54
20240902,104500,642483710,14790,14790,14790,14790,0
20240902,104400,642483710,14790,14790,14790,14790,0
20240902,104300,642483710,14790,14790,14790,14790,0
20240902,104200,642483710,14790,14790,14790,14790,15
20240902,104100,642261860,14790,14790,14790,14790,0
20240902,104000,642261860,14790,14790,14790,14790,1
20240902,103900,642247070,14730,14740,14740,14730,229
20240902,103800,638872010,14740,14740,14740,14740,0
20240902,103700,638872010,14740,14740,14740,14740,0
20240902,103600,638872010,14740,14740,14740,14740,0
20240902,103500,638872010,14740,14740,14740,14740,0
20240902,103400,638872010,14740,14740,14750,14740,129
20240902,103300,636970490,14730,14740,14740,14730,129
20240902,103200,635070170,14740,14770,14770,14740,894
20240902,103100,621874620,14770,14770,14770,14770,135
20240902,103000,619880670,14770,14770,14770,14770,120
20240902,102900,618108270,14840,14840,14840,14840,10
20240902,102800,617959870,14850,14850,14850,14850,0
20240902,102700,617959870,14850,14850,14850,14850,0
20240902,102600,617959870,14850,14850,14850,14850,0
20240902,102500,617959870,14850,14850,14850,14850,15
20240902,102400,617737120,14850,14850,14850,14790,8
20240902,102300,617618620,14780,14770,14780,14770,47
20240902,102200,616924010,14750,14750,14750,14750,0
20240902,102100,616924010,14750,14750,14750,14750,6
20240902,102000,616835510,14750,14750,14750,14750,1
20240902,101900,616820760,14750,14750,14750,14750,50
20240902,101800,616083260,14750,14780,14780,14750,62
20240902,101700,615167690,14780,14820,14820,14780,2379
20240902,101600,579956080,14830,14850,14850,14830,879
20240902,101500,566918530,14850,14850,14850,14850,0
20240902,101400,566918530,14850,14860,14860,14850,101
20240902,101300,565418670,14890,14860,14890,14860,6
20240902,101200,565329360,14870,14860,14870,14850,65
20240902,101100,564363460,14870,14880,14890,14870,119
20240902,101000,562593540,14870,14830,14870,14830,97
20240902,100900,561152140,14840,14840,14840,14840,14
20240902,100800,560944380,14840,14860,14860,14840,96
20240902,100700,559519590,14860,14870,14870,14860,6
20240902,100600,559430380,14880,14880,14880,14870,11
20240902,100500,559266750,14840,14840,14840,14840,0
20240902,100400,559266750,14840,14840,14840,14840,124
20240902,100300,557426590,14830,14870,14880,14830,228
20240902,100200,554040110,14880,14890,14890,14880,15
20240902,100100,553816890,14890,14890,14890,14890,274
20240902,100000,549737030,14890,14890,14890,14890,0
20240902,095900,549737030,14890,14890,14890,14890,66
20240902,095800,548754290,14890,14890,14890,14890,20
20240902,095700,548456490,14890,14890,14890,14890,0
20240902,095600,548456490,14890,14900,14900,14890,197
20240902,095500,545522160,14900,14900,14900,14900,0
20240902,095400,545522160,14900,14900,14900,14900,70
20240902,095300,544479160,14900,14980,14980,14900,308
20240902,095200,539889160,14890,14890,14890,14890,54
20240902,095100,539085100,14890,14860,14890,14860,48
20240902,095000,538371220,14830,14820,14840,14820,1091
20240902,094900,522189170,14800,14800,14800,14790,324
20240902,094800,517396340,14800,14830,14830,14800,584
20240902,094700,508748210,14820,14820,14820,14820,221
20240902,094600,505472990,14830,14860,14860,14830,578
20240902,094500,496891960,14860,14880,14900,14860,126
20240902,094400,495017460,14860,14860,14860,14860,1
20240902,094300,495002600,14850,14870,14870,14850,330
20240902,094200,490099090,14880,14900,14900,14880,197
20240902,094100,487165830,14900,14940,14940,14900,1380
20240902,094000,466566800,14940,15010,15010,14940,1793
20240902,093900,439730310,15000,15000,15000,15000,5
20240902,093800,439655310,15010,15010,15010,15010,100
20240902,093700,438154310,15000,15000,15000,15000,0
20240902,093600,438154310,15000,15000,15000,15000,2
20240902,093500,438124310,15000,15020,15030,15000,907
20240902,093400,424515430,15020,15040,15040,15020,217
20240902,093300,421254650,15040,15040,15040,15040,0
20240902,093200,421254650,15040,15050,15050,15040,240
20240902,093100,417643200,15060,15060,15060,15060,61
20240902,093000,416724540,15100,15110,15110,15100,254
20240902,092900,412887230,15060,15060,15060,15060,0
20240902,092800,412887230,15060,15060,15060,15060,1
20240902,092700,412872170,15050,15050,15050,15050,126
20240902,092600,410975870,15040,15140,15140,15040,731
20240902,092500,399947800,15220,15220,15220,15220,84
20240902,092400,398669320,15220,15130,15220,15130,104
20240902,092300,397094610,15110,15200,15250,15110,590
20240902,092200,388168310,15170,15270,15270,15170,3987
20240902,092100,327479440,15270,15300,15300,15270,964
20240902,092000,312747280,15310,15340,15350,15310,89
20240902,091900,311383430,15340,15340,15350,15310,125
20240902,091800,309467100,15350,15350,15350,15300,92
20240902,091700,308055130,15350,15340,15350,15340,270
20240902,091600,303912870,15300,15340,15340,15300,131
20240902,091500,301904310,15340,15340,15340,15310,103
20240902,091400,300324690,15310,15340,15340,15300,555
20240902,091300,291827100,15340,15240,15340,15240,187
20240902,091200,288971800,15240,15420,15440,15240,2676
20240902,091100,248026910,15420,15420,15420,15370,1596
20240902,091000,223452380,15420,15450,15450,15420,668
20240902,090900,213145590,15450,15490,15490,15440,299
20240902,090800,208524850,15490,15450,15490,15440,578
20240902,090700,199582820,15450,15440,15480,15440,1153
20240902,090600,181765410,15440,15380,15450,15380,1914
20240902,090500,152268030,15300,15320,15380,15300,542
20240902,090400,143958810,15320,15400,15400,15310,329
20240902,090300,138905810,15400,15370,15400,15310,413
20240902,090200,132552560,15380,15500,15510,15330,1261
20240902,090100,113172390,15500,15220,15520,15220,2888
20240902,090000,68627930,15330,15240,15330,15200,4502