KissMeData/260870/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,204800,167304500,21350,21350,21350,21350,10
20240906,204700,167304500,21350,21350,21350,21350,0
20240906,204600,167304500,21350,21350,21350,21350,0
20240906,204500,167304500,21350,21350,21350,21350,0
20240906,204400,167304500,21350,21350,21350,21350,0
20240906,204300,167304500,21350,21350,21350,21350,0
20240906,204200,167304500,21350,21350,21350,21350,0
20240906,204100,167304500,21350,21350,21350,21350,0
20240906,204000,167304500,21350,21350,21350,21350,0
20240906,203900,167304500,21350,21350,21350,21350,0
20240906,203800,167304500,21350,21350,21350,21350,0
20240906,203700,167304500,21350,21350,21350,21350,0
20240906,203600,167304500,21350,21350,21350,21350,0
20240906,203500,167304500,21350,21350,21350,21350,0
20240906,203400,167304500,21350,21350,21350,21350,0
20240906,203300,167304500,21350,21350,21350,21350,0
20240906,203200,167304500,21350,21350,21350,21350,0
20240906,203100,167304500,21350,21350,21350,21350,0
20240906,203000,167304500,21350,21350,21350,21350,0
20240906,202900,167304500,21350,21350,21350,21350,0
20240906,202800,167304500,21350,21350,21350,21350,0
20240906,202700,167304500,21350,21350,21350,21350,0
20240906,202600,167304500,21350,21350,21350,21350,0
20240906,202500,167304500,21350,21350,21350,21350,0
20240906,202400,167304500,21350,21350,21350,21350,0
20240906,202300,167304500,21350,21350,21350,21350,0
20240906,202200,167304500,21350,21350,21350,21350,0
20240906,202100,167304500,21350,21350,21350,21350,0
20240906,202000,167304500,21350,21350,21350,21350,0
20240906,201900,167304500,21350,21350,21350,21350,0
20240906,201800,167304500,21350,21350,21350,21350,10
20240906,201700,167304500,21350,21350,21350,21350,0
20240906,201600,167304500,21350,21350,21350,21350,0
20240906,201500,167304500,21350,21350,21350,21350,0
20240906,201400,167304500,21350,21350,21350,21350,0
20240906,201300,167304500,21350,21350,21350,21350,0
20240906,201200,167304500,21350,21350,21350,21350,0
20240906,201100,167304500,21350,21350,21350,21350,0
20240906,201000,167304500,21350,21350,21350,21350,0
20240906,200900,167304500,21350,21350,21350,21350,0
20240906,200800,167304500,21350,21350,21350,21350,0
20240906,200700,167304500,21350,21350,21350,21350,0
20240906,200600,167304500,21350,21350,21350,21350,0
20240906,200500,167304500,21350,21350,21350,21350,0
20240906,200400,167304500,21350,21350,21350,21350,0
20240906,200300,167304500,21350,21350,21350,21350,0
20240906,200200,167304500,21350,21350,21350,21350,0
20240906,200100,167304500,21350,21350,21350,21350,0
20240906,200000,167304500,21350,21350,21350,21350,0
20240906,195900,167304500,21350,21350,21350,21350,0
20240906,195800,167304500,21350,21350,21350,21350,0
20240906,195700,167304500,21350,21350,21350,21350,0
20240906,195600,167304500,21350,21350,21350,21350,0
20240906,195500,167304500,21350,21350,21350,21350,0
20240906,195400,167304500,21350,21350,21350,21350,0
20240906,195300,167304500,21350,21350,21350,21350,0
20240906,195200,167304500,21350,21350,21350,21350,0
20240906,195100,167304500,21350,21350,21350,21350,0
20240906,195000,167304500,21350,21350,21350,21350,0
20240906,194900,167304500,21350,21350,21350,21350,0
20240906,194800,167304500,21350,21350,21350,21350,10
20240906,194700,167304500,21350,21350,21350,21350,0
20240906,194600,167304500,21350,21350,21350,21350,0
20240906,194500,167304500,21350,21350,21350,21350,0
20240906,194400,167304500,21350,21350,21350,21350,0
20240906,194300,167304500,21350,21350,21350,21350,0
20240906,194200,167304500,21350,21350,21350,21350,0
20240906,194100,167304500,21350,21350,21350,21350,0
20240906,194000,167304500,21350,21350,21350,21350,0
20240906,193900,167304500,21350,21350,21350,21350,0
20240906,193800,167304500,21350,21350,21350,21350,0
20240906,193700,167304500,21350,21350,21350,21350,0
20240906,193600,167304500,21350,21350,21350,21350,0
20240906,193500,167304500,21350,21350,21350,21350,0
20240906,193400,167304500,21350,21350,21350,21350,0
20240906,193300,167304500,21350,21350,21350,21350,0
20240906,193200,167304500,21350,21350,21350,21350,0
20240906,193100,167304500,21350,21350,21350,21350,0
20240906,193000,167304500,21350,21350,21350,21350,0
20240906,192900,167304500,21350,21350,21350,21350,0
20240906,192800,167304500,21350,21350,21350,21350,0
20240906,192700,167304500,21350,21350,21350,21350,0
20240906,192600,167304500,21350,21350,21350,21350,0
20240906,192500,167304500,21350,21350,21350,21350,0
20240906,192400,167304500,21350,21350,21350,21350,0
20240906,192300,167304500,21350,21350,21350,21350,0
20240906,192200,167304500,21350,21350,21350,21350,0
20240906,192100,167304500,21350,21350,21350,21350,0
20240906,192000,167304500,21350,21350,21350,21350,0
20240906,191900,167304500,21350,21350,21350,21350,0
20240906,191800,167304500,21350,21350,21350,21350,10
20240906,191700,167304500,21350,21350,21350,21350,0
20240906,191600,167304500,21350,21350,21350,21350,0
20240906,191500,167304500,21350,21350,21350,21350,0
20240906,191400,167304500,21350,21350,21350,21350,0
20240906,191300,167304500,21350,21350,21350,21350,0
20240906,191200,167304500,21350,21350,21350,21350,0
20240906,191100,167304500,21350,21350,21350,21350,0
20240906,191000,167304500,21350,21350,21350,21350,0
20240906,190900,167304500,21350,21350,21350,21350,0
20240906,190800,167304500,21350,21350,21350,21350,0
20240906,190700,167304500,21350,21350,21350,21350,0
20240906,190600,167304500,21350,21350,21350,21350,0
20240906,190500,167304500,21350,21350,21350,21350,0
20240906,190400,167304500,21350,21350,21350,21350,0
20240906,190300,167304500,21350,21350,21350,21350,0
20240906,190200,167304500,21350,21350,21350,21350,0
20240906,190100,167304500,21350,21350,21350,21350,0
20240906,190000,167304500,21350,21350,21350,21350,0
20240906,185900,167304500,21350,21350,21350,21350,0
20240906,185800,167304500,21350,21350,21350,21350,0
20240906,185700,167304500,21350,21350,21350,21350,0
20240906,185600,167304500,21350,21350,21350,21350,0
20240906,185500,167304500,21350,21350,21350,21350,0
20240906,185400,167304500,21350,21350,21350,21350,0
20240906,185300,167304500,21350,21350,21350,21350,0
20240906,185200,167304500,21350,21350,21350,21350,0
20240906,185100,167304500,21350,21350,21350,21350,0
20240906,185000,167304500,21350,21350,21350,21350,0
20240906,184900,167304500,21350,21350,21350,21350,0
20240906,184800,167304500,21350,21350,21350,21350,10
20240906,184700,167304500,21350,21350,21350,21350,0
20240906,184600,167304500,21350,21350,21350,21350,0
20240906,184500,167304500,21350,21350,21350,21350,0
20240906,184400,167304500,21350,21350,21350,21350,0
20240906,184300,167304500,21350,21350,21350,21350,0
20240906,184200,167304500,21350,21350,21350,21350,0
20240906,184100,167304500,21350,21350,21350,21350,0
20240906,184000,167304500,21350,21350,21350,21350,0
20240906,183900,167304500,21350,21350,21350,21350,0
20240906,183800,167304500,21350,21350,21350,21350,0
20240906,183700,167304500,21350,21350,21350,21350,0
20240906,183600,167304500,21350,21350,21350,21350,0
20240906,183500,167304500,21350,21350,21350,21350,0
20240906,183400,167304500,21350,21350,21350,21350,0
20240906,183300,167304500,21350,21350,21350,21350,0
20240906,183200,167304500,21350,21350,21350,21350,0
20240906,183100,167304500,21350,21350,21350,21350,0
20240906,183000,167304500,21350,21350,21350,21350,0
20240906,182900,167304500,21350,21350,21350,21350,0
20240906,182800,167304500,21350,21350,21350,21350,0
20240906,182700,167304500,21350,21350,21350,21350,0
20240906,182600,167304500,21350,21350,21350,21350,0
20240906,182500,167304500,21350,21350,21350,21350,0
20240906,182400,167304500,21350,21350,21350,21350,0
20240906,182300,167304500,21350,21350,21350,21350,0
20240906,182200,167304500,21350,21350,21350,21350,0
20240906,182100,167304500,21350,21350,21350,21350,0
20240906,182000,167304500,21350,21350,21350,21350,0
20240906,181900,167304500,21350,21350,21350,21350,0
20240906,181800,167304500,21350,21350,21350,21350,10
20240906,181700,167304500,21350,21350,21350,21350,0
20240906,181600,167304500,21350,21350,21350,21350,0
20240906,181500,167304500,21350,21350,21350,21350,0
20240906,181400,167304500,21350,21350,21350,21350,0
20240906,181300,167304500,21350,21350,21350,21350,0
20240906,181200,167304500,21350,21350,21350,21350,0
20240906,181100,167304500,21350,21350,21350,21350,0
20240906,181000,167304500,21350,21350,21350,21350,0
20240906,180900,167304500,21350,21350,21350,21350,0
20240906,180800,167304500,21350,21350,21350,21350,0
20240906,180700,167304500,21350,21350,21350,21350,0
20240906,180600,167304500,21350,21350,21350,21350,0
20240906,180500,167304500,21350,21350,21350,21350,0
20240906,180400,167304500,21350,21350,21350,21350,0
20240906,180300,167304500,21350,21350,21350,21350,0
20240906,180200,167304500,21350,21350,21350,21350,0
20240906,180100,167304500,21350,21350,21350,21350,0
20240906,180000,167304500,21350,21350,21350,21350,0
20240906,175900,167304500,21350,21350,21350,21350,0
20240906,175800,167304500,21350,21350,21350,21350,0
20240906,175700,167304500,21350,21350,21350,21350,0
20240906,175600,167304500,21350,21350,21350,21350,0
20240906,175500,167304500,21350,21350,21350,21350,0
20240906,175400,167304500,21350,21350,21350,21350,0
20240906,175300,167304500,21350,21350,21350,21350,0
20240906,175200,167304500,21350,21350,21350,21350,0
20240906,175100,167304500,21350,21350,21350,21350,0
20240906,175000,167304500,21350,21350,21350,21350,0
20240906,174900,167304500,21350,21350,21350,21350,0
20240906,174800,167304500,21350,21350,21350,21350,10
20240906,174700,167304500,21350,21350,21350,21350,0
20240906,174600,167304500,21350,21350,21350,21350,0
20240906,174500,167304500,21350,21350,21350,21350,0
20240906,174400,167304500,21350,21350,21350,21350,0
20240906,174300,167304500,21350,21350,21350,21350,0
20240906,174200,167304500,21350,21350,21350,21350,0
20240906,174100,167304500,21350,21350,21350,21350,0
20240906,174000,167304500,21350,21350,21350,21350,0
20240906,173900,167304500,21350,21350,21350,21350,0
20240906,173800,167304500,21350,21350,21350,21350,0
20240906,173700,167304500,21350,21350,21350,21350,0
20240906,173600,167304500,21350,21350,21350,21350,0
20240906,173500,167304500,21350,21350,21350,21350,0
20240906,173400,167304500,21350,21350,21350,21350,0
20240906,173300,167304500,21350,21350,21350,21350,0
20240906,173200,167304500,21350,21350,21350,21350,0
20240906,173100,167304500,21350,21350,21350,21350,0
20240906,173000,167304500,21350,21350,21350,21350,0
20240906,172900,167304500,21350,21350,21350,21350,0
20240906,172800,167304500,21350,21350,21350,21350,0
20240906,172700,167304500,21350,21350,21350,21350,0
20240906,172600,167304500,21350,21350,21350,21350,0
20240906,172500,167304500,21350,21350,21350,21350,0
20240906,172400,167304500,21350,21350,21350,21350,0
20240906,172300,167304500,21350,21350,21350,21350,0
20240906,172200,167304500,21350,21350,21350,21350,0
20240906,172100,167304500,21350,21350,21350,21350,0
20240906,172000,167304500,21350,21350,21350,21350,0
20240906,171900,167304500,21350,21350,21350,21350,0
20240906,171800,167304500,21350,21350,21350,21350,10
20240906,171700,167304500,21350,21350,21350,21350,0
20240906,171600,167304500,21350,21350,21350,21350,0
20240906,171500,167304500,21350,21350,21350,21350,0
20240906,171400,167304500,21350,21350,21350,21350,0
20240906,171300,167304500,21350,21350,21350,21350,0
20240906,171200,167304500,21350,21350,21350,21350,0
20240906,171100,167304500,21350,21350,21350,21350,0
20240906,171000,167304500,21350,21350,21350,21350,0
20240906,170900,167304500,21350,21350,21350,21350,0
20240906,170800,167304500,21350,21350,21350,21350,0
20240906,170700,167304500,21350,21350,21350,21350,0
20240906,170600,167304500,21350,21350,21350,21350,0
20240906,170500,167304500,21350,21350,21350,21350,0
20240906,170400,167304500,21350,21350,21350,21350,0
20240906,170300,167304500,21350,21350,21350,21350,0
20240906,170200,167304500,21350,21350,21350,21350,0
20240906,170100,167304500,21350,21350,21350,21350,0
20240906,170000,167304500,21350,21350,21350,21350,0
20240906,165900,167304500,21350,21350,21350,21350,0
20240906,165800,167304500,21350,21350,21350,21350,0
20240906,165700,167304500,21350,21350,21350,21350,0
20240906,165600,167304500,21350,21350,21350,21350,0
20240906,165500,167304500,21350,21350,21350,21350,0
20240906,165400,167304500,21350,21350,21350,21350,0
20240906,165300,167304500,21350,21350,21350,21350,0
20240906,165200,167304500,21350,21350,21350,21350,0
20240906,165100,167304500,21350,21350,21350,21350,0
20240906,165000,167304500,21350,21350,21350,21350,0
20240906,164900,167304500,21350,21350,21350,21350,0
20240906,164800,167304500,21350,21350,21350,21350,10
20240906,164700,167304500,21350,21350,21350,21350,0
20240906,164600,167304500,21350,21350,21350,21350,0
20240906,164500,167304500,21350,21350,21350,21350,0
20240906,164400,167304500,21350,21350,21350,21350,0
20240906,164300,167304500,21350,21350,21350,21350,0
20240906,164200,167304500,21350,21350,21350,21350,0
20240906,164100,167304500,21350,21350,21350,21350,0
20240906,164000,167304500,21350,21350,21350,21350,0
20240906,163900,167304500,21350,21350,21350,21350,0
20240906,163800,167304500,21350,21350,21350,21350,0
20240906,163700,167304500,21350,21350,21350,21350,0
20240906,163600,167304500,21350,21350,21350,21350,0
20240906,163500,167304500,21350,21350,21350,21350,0
20240906,163400,167304500,21350,21350,21350,21350,0
20240906,163300,167304500,21350,21350,21350,21350,0
20240906,163200,167304500,21350,21350,21350,21350,0
20240906,163100,167304500,21350,21350,21350,21350,0
20240906,163000,167304500,21350,21350,21350,21350,0
20240906,162900,167304500,21350,21350,21350,21350,0
20240906,162800,167304500,21350,21350,21350,21350,0
20240906,162700,167304500,21350,21350,21350,21350,0
20240906,162600,167304500,21350,21350,21350,21350,0
20240906,162500,167304500,21350,21350,21350,21350,0
20240906,162400,167304500,21350,21350,21350,21350,0
20240906,162300,167304500,21350,21350,21350,21350,0
20240906,162200,167304500,21350,21350,21350,21350,0
20240906,162100,167304500,21350,21350,21350,21350,0
20240906,162000,167304500,21350,21350,21350,21350,0
20240906,161900,167304500,21350,21350,21350,21350,0
20240906,161800,167304500,21350,21350,21350,21350,10
20240906,161700,167304500,21350,21350,21350,21350,0
20240906,161600,167304500,21350,21350,21350,21350,0
20240906,161500,167304500,21350,21350,21350,21350,0
20240906,161400,167304500,21350,21350,21350,21350,0
20240906,161300,167304500,21350,21350,21350,21350,0
20240906,161200,167304500,21350,21350,21350,21350,0
20240906,161100,167304500,21350,21350,21350,21350,0
20240906,161000,167304500,21350,21350,21350,21350,0
20240906,160900,167304500,21350,21350,21350,21350,0
20240906,160800,167304500,21350,21350,21350,21350,0
20240906,160700,167304500,21350,21350,21350,21350,0
20240906,160600,167304500,21350,21350,21350,21350,0
20240906,160500,167304500,21350,21350,21350,21350,0
20240906,160400,167304500,21350,21350,21350,21350,0
20240906,160300,167304500,21350,21350,21350,21350,0
20240906,160200,167304500,21350,21350,21350,21350,0
20240906,160100,167304500,21350,21350,21350,21350,0
20240906,160000,167304500,21350,21350,21350,21350,0
20240906,155900,167304500,21350,21350,21350,21350,0
20240906,155800,167304500,21350,21350,21350,21350,0
20240906,155700,167304500,21350,21350,21350,21350,0
20240906,155600,167304500,21350,21350,21350,21350,0
20240906,155500,167304500,21350,21350,21350,21350,0
20240906,155400,167304500,21350,21350,21350,21350,0
20240906,155300,167304500,21350,21350,21350,21350,0
20240906,155200,167304500,21350,21350,21350,21350,0
20240906,155100,167304500,21350,21350,21350,21350,0
20240906,155000,167304500,21350,21350,21350,21350,0
20240906,154900,167304500,21350,21350,21350,21350,0
20240906,154800,167304500,21350,21350,21350,21350,10
20240906,154700,167304500,21350,21350,21350,21350,0
20240906,154600,167304500,21350,21350,21350,21350,0
20240906,154500,167304500,21350,21350,21350,21350,0
20240906,154400,167304500,21350,21350,21350,21350,0
20240906,154300,167304500,21350,21350,21350,21350,0
20240906,154200,167304500,21350,21350,21350,21350,0
20240906,154100,167304500,21350,21350,21350,21350,0
20240906,154000,167304500,21350,21350,21350,21350,0
20240906,153900,167304500,21350,21350,21350,21350,0
20240906,153800,167304500,21350,21350,21350,21350,0
20240906,153700,167304500,21350,21350,21350,21350,0
20240906,153600,167304500,21350,21350,21350,21350,0
20240906,153500,167304500,21350,21350,21350,21350,0
20240906,153400,167304500,21350,21350,21350,21350,0
20240906,153300,167304500,21350,21350,21350,21350,0
20240906,153200,167304500,21350,21350,21350,21350,0
20240906,153100,167304500,21350,21350,21350,21350,0
20240906,153000,167304500,21350,21350,21350,21350,10
20240906,152900,167091000,21350,21350,21350,21350,0
20240906,152800,167091000,21350,21350,21350,21350,0
20240906,152700,167091000,21350,21350,21350,21350,0
20240906,152600,167091000,21350,21350,21350,21350,0
20240906,152500,167091000,21350,21350,21350,21350,0
20240906,152400,167091000,21350,21350,21350,21350,0
20240906,152300,167091000,21350,21350,21350,21350,0
20240906,152200,167091000,21350,21350,21350,21350,0
20240906,152100,167091000,21350,21350,21350,21350,0
20240906,152000,167091000,21350,21350,21350,21350,0
20240906,151900,167091000,21350,21350,21350,21350,0
20240906,151800,167091000,21350,21350,21350,21350,0
20240906,151700,167091000,21350,21350,21350,21350,0
20240906,151600,167091000,21350,21350,21350,21350,0
20240906,151500,167091000,21350,21350,21350,21350,0
20240906,151400,167091000,21350,21350,21350,21350,0
20240906,151300,167091000,21350,21350,21350,21350,0
20240906,151200,167091000,21350,21350,21350,21350,0
20240906,151100,167091000,21350,21350,21350,21350,1
20240906,151000,167069650,21200,21100,21200,21100,69
20240906,150900,165612900,21100,21100,21100,21100,0
20240906,150800,165612900,21100,21100,21100,21100,0
20240906,150700,165612900,21100,21100,21100,21100,1
20240906,150600,165591800,21050,21050,21050,21050,100
20240906,150500,163486800,21050,21050,21050,21050,65
20240906,150400,162118550,21050,21050,21050,21050,0
20240906,150300,162118550,21050,21050,21050,21050,0
20240906,150200,162118550,21050,21050,21050,21050,0
20240906,150100,162118550,21050,21050,21050,21050,0
20240906,150000,162118550,21050,21000,21050,21000,5
20240906,145900,162013500,21000,20950,21000,20950,970
20240906,145800,141646950,20950,20950,20950,20950,0
20240906,145700,141646950,20950,20950,20950,20950,1
20240906,145600,141626000,20950,20950,20950,20950,1
20240906,145500,141605050,20900,20900,20900,20900,66
20240906,145400,140225650,20900,20900,20900,20900,0
20240906,145300,140225650,20900,20900,20900,20900,0
20240906,145200,140225650,20900,20900,20900,20550,4
20240906,145100,140142600,20550,20700,20700,20550,140
20240906,145000,137259300,20900,20900,20900,20900,0
20240906,144900,137259300,20900,20900,20900,20900,0
20240906,144800,137259300,20900,20900,20900,20900,0
20240906,144700,137259300,20900,20900,20900,20900,0
20240906,144600,137259300,20900,20900,20900,20900,0
20240906,144500,137259300,20900,20700,20900,20650,11
20240906,144400,137031850,20950,20950,20950,20950,0
20240906,144300,137031850,20950,20950,20950,20950,0
20240906,144200,137031850,20950,20700,20950,20700,5
20240906,144100,136928100,20700,20700,20700,20700,16
20240906,144000,136596900,20950,20950,20950,20950,0
20240906,143900,136596900,20950,20950,20950,20950,0
20240906,143800,136596900,20950,20950,20950,20950,0
20240906,143700,136596900,20950,20950,20950,20950,0
20240906,143600,136596900,20950,20950,20950,20950,0
20240906,143500,136596900,20950,20950,20950,20950,0
20240906,143400,136596900,20950,20950,20950,20950,0
20240906,143300,136596900,20950,20950,20950,20950,3
20240906,143200,136534050,20950,20950,20950,20950,0
20240906,143100,136534050,20950,20950,20950,20950,0
20240906,143000,136534050,20950,20950,20950,20950,0
20240906,142900,136534050,20950,20950,20950,20950,0
20240906,142800,136534050,20950,20950,20950,20950,0
20240906,142700,136534050,20950,20950,20950,20950,0
20240906,142600,136534050,20950,20950,20950,20950,0
20240906,142500,136534050,20950,20950,20950,20950,0
20240906,142400,136534050,20950,20950,20950,20950,0
20240906,142300,136534050,20950,20950,20950,20950,10
20240906,142200,136324550,20950,20950,20950,20950,0
20240906,142100,136324550,20950,20950,20950,20950,0
20240906,142000,136324550,20950,20950,20950,20950,10
20240906,141900,136115050,20950,20950,20950,20950,0
20240906,141800,136115050,20950,20950,20950,20950,0
20240906,141700,136115050,20950,20950,20950,20950,0
20240906,141600,136115050,20950,20950,20950,20950,0
20240906,141500,136115050,20950,20950,20950,20950,1
20240906,141400,136094100,20950,20900,20950,20900,10
20240906,141300,135884900,20950,20950,20950,20950,0
20240906,141200,135884900,20950,20950,20950,20950,0
20240906,141100,135884900,20950,20950,20950,20950,0
20240906,141000,135884900,20950,20950,20950,20950,0
20240906,140900,135884900,20950,20950,20950,20950,0
20240906,140800,135884900,20950,20950,20950,20950,0
20240906,140700,135884900,20950,20950,20950,20950,0
20240906,140600,135884900,20950,20950,20950,20950,0
20240906,140500,135884900,20950,20950,20950,20950,0
20240906,140400,135884900,20950,20950,20950,20950,0
20240906,140300,135884900,20950,20950,20950,20950,0
20240906,140200,135884900,20950,20950,20950,20950,1
20240906,140100,135863950,20900,20900,20900,20900,0
20240906,140000,135863950,20900,20900,20950,20900,11
20240906,135900,135634000,20900,20900,20900,20900,0
20240906,135800,135634000,20900,20900,20900,20900,0
20240906,135700,135634000,20900,20950,20950,20900,2
20240906,135600,135592150,20900,20850,20950,20850,55
20240906,135500,134445050,20900,20900,20900,20900,0
20240906,135400,134445050,20900,20900,20900,20900,1
20240906,135300,134424150,20900,20900,20900,20900,0
20240906,135200,134424150,20900,20900,20900,20900,1
20240906,135100,134403250,20950,20950,20950,20950,0
20240906,135000,134403250,20950,20950,20950,20950,0
20240906,134900,134403250,20950,20950,20950,20950,0
20240906,134800,134403250,20950,20950,20950,20950,0
20240906,134700,134403250,20950,20950,20950,20950,1
20240906,134600,134382300,20900,20750,20950,20600,306
20240906,134500,128056450,20900,20900,20900,20900,0
20240906,134400,128056450,20900,20900,20900,20900,96
20240906,134300,126050050,21000,21000,21000,21000,50
20240906,134200,125000050,21000,21000,21000,21000,0
20240906,134100,125000050,21000,21000,21000,21000,0
20240906,134000,125000050,21000,21000,21000,21000,0
20240906,133900,125000050,21000,21000,21000,21000,8
20240906,133800,124832050,21000,21000,21000,21000,0
20240906,133700,124832050,21000,21000,21000,21000,0
20240906,133600,124832050,21000,21000,21000,21000,0
20240906,133500,124832050,21000,21000,21000,21000,0
20240906,133400,124832050,21000,21000,21000,21000,2
20240906,133300,124790050,21000,21000,21000,21000,0
20240906,133200,124790050,21000,21000,21000,21000,0
20240906,133100,124790050,21000,21000,21000,21000,0
20240906,133000,124790050,21000,21000,21000,21000,0
20240906,132900,124790050,21000,21000,21000,21000,0
20240906,132800,124790050,21000,21000,21000,21000,0
20240906,132700,124790050,21000,21000,21000,21000,100
20240906,132600,122690050,21000,21000,21000,21000,0
20240906,132500,122690050,21000,21000,21000,21000,0
20240906,132400,122690050,21000,21000,21000,21000,0
20240906,132300,122690050,21000,21000,21000,21000,0
20240906,132200,122690050,21000,21000,21000,21000,0
20240906,132100,122690050,21000,21000,21000,21000,0
20240906,132000,122690050,21000,21000,21000,21000,0
20240906,131900,122690050,21000,21000,21000,21000,20
20240906,131800,122270050,21000,21000,21000,21000,5
20240906,131700,122165050,21000,21000,21000,21000,0
20240906,131600,122165050,21000,21000,21000,21000,0
20240906,131500,122165050,21000,21000,21000,21000,0
20240906,131400,122165050,21000,21000,21000,21000,0
20240906,131300,122165050,21000,21000,21000,21000,0
20240906,131200,122165050,21000,21000,21000,21000,0
20240906,131100,122165050,21000,21000,21000,21000,0
20240906,131000,122165050,21000,21000,21000,21000,1
20240906,130900,122144050,20900,20900,20900,20900,0
20240906,130800,122144050,20900,20900,20900,20900,30
20240906,130700,121517050,21000,21000,21000,21000,0
20240906,130600,121517050,21000,21000,21000,21000,0
20240906,130500,121517050,21000,21000,21000,21000,0
20240906,130400,121517050,21000,21000,21000,21000,0
20240906,130300,121517050,21000,21000,21000,21000,0
20240906,130200,121517050,21000,21000,21000,21000,0
20240906,130100,121517050,21000,21000,21000,21000,0
20240906,130000,121517050,21000,21000,21000,21000,0
20240906,125900,121517050,21000,21000,21000,21000,0
20240906,125800,121517050,21000,21000,21000,21000,0
20240906,125700,121517050,21000,21000,21000,21000,0
20240906,125600,121517050,21000,21000,21000,21000,0
20240906,125500,121517050,21000,21000,21000,21000,0
20240906,125400,121517050,21000,20900,21000,20900,75
20240906,125300,119949450,20900,20900,20900,20900,0
20240906,125200,119949450,20900,20900,20900,20900,0
20240906,125100,119949450,20900,20900,20900,20900,0
20240906,125000,119949450,20900,20900,20900,20900,0
20240906,124900,119949450,20900,20900,20900,20900,0
20240906,124800,119949450,20900,20900,20900,20900,0
20240906,124700,119949450,20900,20900,20900,20900,0
20240906,124600,119949450,20900,20900,20900,20900,0
20240906,124500,119949450,20900,20900,20900,20900,0
20240906,124400,119949450,20900,20900,20900,20900,2
20240906,124300,119907650,20900,20900,20900,20900,39
20240906,124200,119092550,20900,20900,20900,20900,0
20240906,124100,119092550,20900,20900,20900,20900,0
20240906,124000,119092550,20900,20900,20900,20900,0
20240906,123900,119092550,20900,20900,20900,20900,0
20240906,123800,119092550,20900,20900,20900,20900,0
20240906,123700,119092550,20900,20900,20900,20900,0
20240906,123600,119092550,20900,20900,20900,20900,0
20240906,123500,119092550,20900,20900,20900,20900,2
20240906,123400,119050750,20900,20900,20900,20900,40
20240906,123300,118214750,20900,20900,20900,20900,0
20240906,123200,118214750,20900,20900,20900,20900,0
20240906,123100,118214750,20900,20900,20900,20900,0
20240906,123000,118214750,20900,20900,20900,20900,0
20240906,122900,118214750,20900,20900,20900,20900,0
20240906,122800,118214750,20900,20900,20900,20900,23
20240906,122700,117734050,20900,20900,20900,20900,0
20240906,122600,117734050,20900,20900,20900,20900,0
20240906,122500,117734050,20900,20900,20900,20900,0
20240906,122400,117734050,20900,20900,20900,20900,0
20240906,122300,117734050,20900,20900,20900,20900,0
20240906,122200,117734050,20900,20900,20900,20900,0
20240906,122100,117734050,20900,20900,20900,20900,0
20240906,122000,117734050,20900,20900,20900,20900,0
20240906,121900,117734050,20900,20900,20900,20900,0
20240906,121800,117734050,20900,20900,20900,20900,0
20240906,121700,117734050,20900,20900,20900,20900,0
20240906,121600,117734050,20900,20900,20900,20900,0
20240906,121500,117734050,20900,20900,20900,20900,26
20240906,121400,117190650,20900,20900,20900,20900,9
20240906,121300,117002550,20900,20900,20900,20900,40
20240906,121200,116166550,20900,20900,20900,20900,0
20240906,121100,116166550,20900,20900,20900,20900,0
20240906,121000,116166550,20900,20900,20900,20900,0
20240906,120900,116166550,20900,20900,20900,20900,0
20240906,120800,116166550,20900,20900,20900,20900,0
20240906,120700,116166550,20900,20900,20900,20900,0
20240906,120600,116166550,20900,20900,20900,20900,12
20240906,120500,115915750,20900,20900,20900,20900,1
20240906,120400,115894850,20900,20900,20900,20900,0
20240906,120300,115894850,20900,20900,20900,20900,0
20240906,120200,115894850,20900,20900,20900,20900,0
20240906,120100,115894850,20900,20900,20900,20900,0
20240906,120000,115894850,20900,20900,20900,20900,0
20240906,115900,115894850,20900,20900,20900,20900,0
20240906,115800,115894850,20900,20900,20900,20900,0
20240906,115700,115894850,20900,20900,20900,20900,0
20240906,115600,115894850,20900,20900,20900,20900,0
20240906,115500,115894850,20900,20900,20900,20900,0
20240906,115400,115894850,20900,20900,20900,20900,0
20240906,115300,115894850,20900,20900,20900,20900,0
20240906,115200,115894850,20900,20900,20900,20900,0
20240906,115100,115894850,20900,20900,20900,20900,0
20240906,115000,115894850,20900,20900,20900,20900,1
20240906,114900,115873950,20900,20900,20900,20900,0
20240906,114800,115873950,20900,20900,20900,20900,0
20240906,114700,115873950,20900,20900,20900,20900,0
20240906,114600,115873950,20900,20900,20900,20900,0
20240906,114500,115873950,20900,20900,20900,20900,0
20240906,114400,115873950,20900,20900,20900,20900,0
20240906,114300,115873950,20900,20900,20900,20900,0
20240906,114200,115873950,20900,20900,20900,20900,152
20240906,114100,112697150,21000,21000,21000,21000,0
20240906,114000,112697150,21000,21000,21000,21000,0
20240906,113900,112697150,21000,21000,21000,21000,0
20240906,113800,112697150,21000,21000,21000,21000,0
20240906,113700,112697150,21000,20950,21000,20950,21
20240906,113600,112257150,21000,21000,21000,21000,1
20240906,113500,112236150,20950,20950,20950,20950,50
20240906,113400,111188650,20950,20950,20950,20950,0
20240906,113300,111188650,20950,20950,20950,20950,168
20240906,113200,107669050,21000,21000,21000,21000,0
20240906,113100,107669050,21000,21000,21000,21000,0
20240906,113000,107669050,21000,21000,21000,21000,0
20240906,112900,107669050,21000,21000,21000,21000,0
20240906,112800,107669050,21000,21000,21000,21000,0
20240906,112700,107669050,21000,21000,21000,21000,0
20240906,112600,107669050,21000,20650,21000,20650,28
20240906,112500,107090500,21000,21000,21000,21000,1
20240906,112400,107069500,20900,20700,20900,20700,568
20240906,112300,95239350,20700,20700,20700,20700,0
20240906,112200,95239350,20700,20700,20700,20700,0
20240906,112100,95239350,20700,20700,20700,20700,0
20240906,112000,95239350,20700,20700,20700,20700,0
20240906,111900,95239350,20700,20700,20700,20700,0
20240906,111800,95239350,20700,20700,20700,20700,17
20240906,111700,94887450,20700,20700,20700,20700,0
20240906,111600,94887450,20700,20700,20700,20700,0
20240906,111500,94887450,20700,20700,20700,20700,0
20240906,111400,94887450,20700,20700,20700,20700,0
20240906,111300,94887450,20700,20700,20700,20700,71
20240906,111200,93417750,20800,20550,20800,20550,5
20240906,111100,93314750,20800,20800,20800,20800,0
20240906,111000,93314750,20800,20800,20800,20800,100
20240906,110900,91234750,20800,20800,20800,20800,0
20240906,110800,91234750,20800,20800,20800,20800,1
20240906,110700,91213950,20800,20800,20800,20800,4
20240906,110600,91130750,20800,20800,20800,20800,0
20240906,110500,91130750,20800,20800,20800,20800,0
20240906,110400,91130750,20800,20800,20800,20800,70
20240906,110300,89674750,20800,20800,20800,20800,29
20240906,110200,89071550,20800,20700,20800,20700,22
20240906,110100,88616050,20700,20700,20700,20700,0
20240906,110000,88616050,20700,20500,20700,20400,217
20240906,105900,84188450,20700,20700,20700,20700,2
20240906,105800,84147050,20400,20550,20550,20400,321
20240906,105700,77582000,20700,20700,20700,20700,0
20240906,105600,77582000,20700,20700,20700,20700,0
20240906,105500,77582000,20700,20700,20700,20700,0
20240906,105400,77582000,20700,20700,20700,20700,0
20240906,105300,77582000,20700,20700,20700,20700,0
20240906,105200,77582000,20700,20700,20700,20700,0
20240906,105100,77582000,20700,20600,20700,20500,101
20240906,105000,75506300,20700,20750,20750,20700,24
20240906,104900,75009000,20750,20750,20750,20750,50
20240906,104800,73971500,20750,20750,20750,20750,14
20240906,104700,73681000,20700,20700,20700,20700,10
20240906,104600,73474000,20750,20750,20750,20750,0
20240906,104500,73474000,20750,20750,20750,20750,6
20240906,104400,73349500,20850,20850,20850,20850,0
20240906,104300,73349500,20850,20850,20850,20850,2
20240906,104200,73307800,20800,20800,20800,20800,10
20240906,104100,73099800,20850,20850,20850,20850,0
20240906,104000,73099800,20850,20850,20850,20850,0
20240906,103900,73099800,20850,20850,20850,20850,4
20240906,103800,73016400,20850,20850,20850,20850,1
20240906,103700,72995550,20800,20800,20800,20800,0
20240906,103600,72995550,20800,20800,20800,20800,0
20240906,103500,72995550,20800,20800,20800,20800,0
20240906,103400,72995550,20800,20800,20800,20800,0
20240906,103300,72995550,20800,20850,20850,20800,44
20240906,103200,72079250,20800,20800,20800,20800,0
20240906,103100,72079250,20800,20800,20800,20800,0
20240906,103000,72079250,20800,20800,20800,20800,11
20240906,102900,71850450,20800,20850,20850,20800,22
20240906,102800,71392200,20850,20850,20850,20850,0
20240906,102700,71392200,20850,20850,20850,20850,2
20240906,102600,71350500,20850,20850,20850,20850,5
20240906,102500,71246250,20850,20850,20850,20850,0
20240906,102400,71246250,20850,20850,20850,20850,3
20240906,102300,71183700,20950,20950,20950,20950,0
20240906,102200,71183700,20950,20950,20950,20950,1
20240906,102100,71162750,20400,20600,20600,20400,1400
20240906,102000,42573100,20600,20700,20700,20600,70
20240906,101900,41131000,21100,21100,21100,21100,0
20240906,101800,41131000,21100,20900,21100,20600,47
20240906,101700,40158400,21100,21100,21100,20650,192
20240906,101600,36185500,20700,21000,21000,20700,50
20240906,101500,35150000,21200,21150,21200,21150,6
20240906,101400,35023050,20750,20800,20800,20750,131
20240906,101300,32302450,20800,21050,21050,20800,535
20240906,101200,21155300,21150,21150,21150,21150,0
20240906,101100,21155300,21150,21150,21150,21150,0
20240906,101000,21155300,21150,21150,21150,21150,0
20240906,100900,21155300,21150,21150,21150,21150,5
20240906,100800,21049550,21150,21150,21150,21150,5
20240906,100700,20943800,21000,21000,21000,21000,0
20240906,100600,20943800,21000,21000,21000,21000,0
20240906,100500,20943800,21000,21000,21000,21000,0
20240906,100400,20943800,21000,21000,21000,21000,1
20240906,100300,20922800,21300,21300,21300,21300,1
20240906,100200,20901500,20850,20850,20850,20850,0
20240906,100100,20901500,20850,20850,20850,20850,0
20240906,100000,20901500,20850,20850,20850,20850,0
20240906,095900,20901500,20850,20850,20850,20850,0
20240906,095800,20901500,20850,20850,20850,20850,0
20240906,095700,20901500,20850,20850,20850,20850,100
20240906,095600,18816500,20850,20850,20850,20850,0
20240906,095500,18816500,20850,20850,20850,20850,0
20240906,095400,18816500,20850,20850,20850,20850,0
20240906,095300,18816500,20850,20850,20850,20850,21
20240906,095200,18378650,21350,21350,21350,21350,0
20240906,095100,18378650,21350,21350,21350,21350,0
20240906,095000,18378650,21350,21350,21350,21350,0
20240906,094900,18378650,21350,21350,21350,21350,0
20240906,094800,18378650,21350,21350,21350,21350,0
20240906,094700,18378650,21350,21350,21350,21350,0
20240906,094600,18378650,21350,21350,21350,21350,0
20240906,094500,18378650,21350,21350,21350,21350,0
20240906,094400,18378650,21350,21350,21350,21350,0
20240906,094300,18378650,21350,21350,21350,21350,0
20240906,094200,18378650,21350,21350,21350,21350,5
20240906,094100,18271900,21350,21350,21350,21350,0
20240906,094000,18271900,21350,21350,21350,21350,0
20240906,093900,18271900,21350,21350,21350,21350,1
20240906,093800,18250550,20800,21100,21100,20800,216
20240906,093700,13719350,21050,21050,21050,21050,100
20240906,093600,11614350,21350,21350,21350,21350,0
20240906,093500,11614350,21350,21350,21350,21350,0
20240906,093400,11614350,21350,21350,21350,21350,0
20240906,093300,11614350,21350,21350,21350,21350,0
20240906,093200,11614350,21350,21350,21350,21350,2
20240906,093100,11571650,21050,21050,21050,21050,1
20240906,093000,11550600,21400,21400,21400,21400,1
20240906,092900,11529200,21050,21100,21100,21050,300
20240906,092800,5213950,21100,21450,21450,21100,170
20240906,092700,1612250,21450,21450,21450,21450,10
20240906,092600,1397750,21500,21500,21500,21500,4
20240906,092500,1311750,21500,21500,21500,21500,0
20240906,092400,1311750,21500,21500,21500,21500,0
20240906,092300,1311750,21500,21500,21500,21500,10
20240906,092200,1096750,21500,21500,21500,21500,0
20240906,092100,1096750,21500,21500,21500,21500,0
20240906,092000,1096750,21500,21500,21500,21500,0
20240906,091900,1096750,21500,21500,21500,21500,0
20240906,091800,1096750,21500,21500,21500,21500,0
20240906,091700,1096750,21500,21500,21500,21500,0
20240906,091600,1096750,21500,21500,21500,21500,0
20240906,091500,1096750,21500,21500,21500,21500,0
20240906,091400,1096750,21500,21500,21500,21500,0
20240906,091300,1096750,21500,21500,21500,21500,0
20240906,091200,1096750,21500,21500,21500,21500,17
20240906,091100,731250,21500,21500,21500,21500,33
20240906,091000,21750,21750,21750,21750,21750,0
20240906,090900,21750,21750,21750,21750,21750,0
20240906,090800,21750,21750,21750,21750,21750,0
20240906,090700,21750,21750,21750,21750,21750,1
20240906,090600,0,21600,21600,21600,21600,0
20240906,090500,0,21600,21600,21600,21600,0
20240906,090400,0,21600,21600,21600,21600,0
20240906,090300,0,21600,21600,21600,21600,0
20240906,090200,0,21600,21600,21600,21600,0
20240906,090100,0,21600,21600,21600,21600,0
20240906,090000,0,21600,21600,21600,21600,0