KissMeData/101930/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,200500,403102060,18770,18770,18770,18770,220
20240902,200400,403102060,18770,18770,18770,18770,0
20240902,200300,403102060,18770,18770,18770,18770,0
20240902,200200,403102060,18770,18770,18770,18770,0
20240902,200100,403102060,18770,18770,18770,18770,0
20240902,200000,403102060,18770,18770,18770,18770,0
20240902,195900,403102060,18770,18770,18770,18770,0
20240902,195800,403102060,18770,18770,18770,18770,0
20240902,195700,403102060,18770,18770,18770,18770,0
20240902,195600,403102060,18770,18770,18770,18770,0
20240902,195500,403102060,18770,18770,18770,18770,0
20240902,195400,403102060,18770,18770,18770,18770,0
20240902,195300,403102060,18770,18770,18770,18770,0
20240902,195200,403102060,18770,18770,18770,18770,0
20240902,195100,403102060,18770,18770,18770,18770,0
20240902,195000,403102060,18770,18770,18770,18770,0
20240902,194900,403102060,18770,18770,18770,18770,0
20240902,194800,403102060,18770,18770,18770,18770,0
20240902,194700,403102060,18770,18770,18770,18770,0
20240902,194600,403102060,18770,18770,18770,18770,0
20240902,194500,403102060,18770,18770,18770,18770,0
20240902,194400,403102060,18770,18770,18770,18770,0
20240902,194300,403102060,18770,18770,18770,18770,0
20240902,194200,403102060,18770,18770,18770,18770,0
20240902,194100,403102060,18770,18770,18770,18770,0
20240902,194000,403102060,18770,18770,18770,18770,0
20240902,193900,403102060,18770,18770,18770,18770,0
20240902,193800,403102060,18770,18770,18770,18770,0
20240902,193700,403102060,18770,18770,18770,18770,0
20240902,193600,403102060,18770,18770,18770,18770,0
20240902,193500,403102060,18770,18770,18770,18770,220
20240902,193400,403102060,18770,18770,18770,18770,0
20240902,193300,403102060,18770,18770,18770,18770,0
20240902,193200,403102060,18770,18770,18770,18770,0
20240902,193100,403102060,18770,18770,18770,18770,0
20240902,193000,403102060,18770,18770,18770,18770,0
20240902,192900,403102060,18770,18770,18770,18770,0
20240902,192800,403102060,18770,18770,18770,18770,0
20240902,192700,403102060,18770,18770,18770,18770,0
20240902,192600,403102060,18770,18770,18770,18770,0
20240902,192500,403102060,18770,18770,18770,18770,0
20240902,192400,403102060,18770,18770,18770,18770,0
20240902,192300,403102060,18770,18770,18770,18770,0
20240902,192200,403102060,18770,18770,18770,18770,0
20240902,192100,403102060,18770,18770,18770,18770,0
20240902,192000,403102060,18770,18770,18770,18770,0
20240902,191900,403102060,18770,18770,18770,18770,0
20240902,191800,403102060,18770,18770,18770,18770,0
20240902,191700,403102060,18770,18770,18770,18770,0
20240902,191600,403102060,18770,18770,18770,18770,0
20240902,191500,403102060,18770,18770,18770,18770,0
20240902,191400,403102060,18770,18770,18770,18770,0
20240902,191300,403102060,18770,18770,18770,18770,0
20240902,191200,403102060,18770,18770,18770,18770,0
20240902,191100,403102060,18770,18770,18770,18770,0
20240902,191000,403102060,18770,18770,18770,18770,0
20240902,190900,403102060,18770,18770,18770,18770,0
20240902,190800,403102060,18770,18770,18770,18770,0
20240902,190700,403102060,18770,18770,18770,18770,0
20240902,190600,403102060,18770,18770,18770,18770,0
20240902,190500,403102060,18770,18770,18770,18770,220
20240902,190400,403102060,18770,18770,18770,18770,0
20240902,190300,403102060,18770,18770,18770,18770,0
20240902,190200,403102060,18770,18770,18770,18770,0
20240902,190100,403102060,18770,18770,18770,18770,0
20240902,190000,403102060,18770,18770,18770,18770,0
20240902,185900,403102060,18770,18770,18770,18770,0
20240902,185800,403102060,18770,18770,18770,18770,0
20240902,185700,403102060,18770,18770,18770,18770,0
20240902,185600,403102060,18770,18770,18770,18770,0
20240902,185500,403102060,18770,18770,18770,18770,0
20240902,185400,403102060,18770,18770,18770,18770,0
20240902,185300,403102060,18770,18770,18770,18770,0
20240902,185200,403102060,18770,18770,18770,18770,0
20240902,185100,403102060,18770,18770,18770,18770,0
20240902,185000,403102060,18770,18770,18770,18770,0
20240902,184900,403102060,18770,18770,18770,18770,0
20240902,184800,403102060,18770,18770,18770,18770,0
20240902,184700,403102060,18770,18770,18770,18770,0
20240902,184600,403102060,18770,18770,18770,18770,0
20240902,184500,403102060,18770,18770,18770,18770,0
20240902,184400,403102060,18770,18770,18770,18770,0
20240902,184300,403102060,18770,18770,18770,18770,0
20240902,184200,403102060,18770,18770,18770,18770,0
20240902,184100,403102060,18770,18770,18770,18770,0
20240902,184000,403102060,18770,18770,18770,18770,0
20240902,183900,403102060,18770,18770,18770,18770,0
20240902,183800,403102060,18770,18770,18770,18770,0
20240902,183700,403102060,18770,18770,18770,18770,0
20240902,183600,403102060,18770,18770,18770,18770,0
20240902,183500,403102060,18770,18770,18770,18770,220
20240902,183400,403102060,18770,18770,18770,18770,0
20240902,183300,403102060,18770,18770,18770,18770,0
20240902,183200,403102060,18770,18770,18770,18770,0
20240902,183100,403102060,18770,18770,18770,18770,0
20240902,183000,403102060,18770,18770,18770,18770,0
20240902,182900,403102060,18770,18770,18770,18770,0
20240902,182800,403102060,18770,18770,18770,18770,0
20240902,182700,403102060,18770,18770,18770,18770,0
20240902,182600,403102060,18770,18770,18770,18770,0
20240902,182500,403102060,18770,18770,18770,18770,0
20240902,182400,403102060,18770,18770,18770,18770,0
20240902,182300,403102060,18770,18770,18770,18770,0
20240902,182200,403102060,18770,18770,18770,18770,0
20240902,182100,403102060,18770,18770,18770,18770,0
20240902,182000,403102060,18770,18770,18770,18770,0
20240902,181900,403102060,18770,18770,18770,18770,0
20240902,181800,403102060,18770,18770,18770,18770,0
20240902,181700,403102060,18770,18770,18770,18770,0
20240902,181600,403102060,18770,18770,18770,18770,0
20240902,181500,403102060,18770,18770,18770,18770,0
20240902,181400,403102060,18770,18770,18770,18770,0
20240902,181300,403102060,18770,18770,18770,18770,0
20240902,181200,403102060,18770,18770,18770,18770,0
20240902,181100,403102060,18770,18770,18770,18770,0
20240902,181000,403102060,18770,18770,18770,18770,0
20240902,180900,403102060,18770,18770,18770,18770,0
20240902,180800,403102060,18770,18770,18770,18770,0
20240902,180700,403102060,18770,18770,18770,18770,0
20240902,180600,403102060,18770,18770,18770,18770,0
20240902,180500,403102060,18770,18770,18770,18770,220
20240902,180400,403102060,18770,18770,18770,18770,0
20240902,180300,403102060,18770,18770,18770,18770,0
20240902,180200,403102060,18770,18770,18770,18770,0
20240902,180100,403102060,18770,18770,18770,18770,0
20240902,180000,403102060,18770,18770,18770,18770,0
20240902,175900,403102060,18770,18770,18770,18770,0
20240902,175800,403102060,18770,18770,18770,18770,0
20240902,175700,403102060,18770,18770,18770,18770,0
20240902,175600,403102060,18770,18770,18770,18770,0
20240902,175500,403102060,18770,18770,18770,18770,0
20240902,175400,403102060,18770,18770,18770,18770,0
20240902,175300,403102060,18770,18770,18770,18770,0
20240902,175200,403102060,18770,18770,18770,18770,0
20240902,175100,403102060,18770,18770,18770,18770,0
20240902,175000,403102060,18770,18770,18770,18770,0
20240902,174900,403102060,18770,18770,18770,18770,0
20240902,174800,403102060,18770,18770,18770,18770,0
20240902,174700,403102060,18770,18770,18770,18770,0
20240902,174600,403102060,18770,18770,18770,18770,0
20240902,174500,403102060,18770,18770,18770,18770,0
20240902,174400,403102060,18770,18770,18770,18770,0
20240902,174300,403102060,18770,18770,18770,18770,0
20240902,174200,403102060,18770,18770,18770,18770,0
20240902,174100,403102060,18770,18770,18770,18770,0
20240902,174000,403102060,18770,18770,18770,18770,0
20240902,173900,403102060,18770,18770,18770,18770,0
20240902,173800,403102060,18770,18770,18770,18770,0
20240902,173700,403102060,18770,18770,18770,18770,0
20240902,173600,403102060,18770,18770,18770,18770,0
20240902,173500,403102060,18770,18770,18770,18770,220
20240902,173400,403102060,18770,18770,18770,18770,0
20240902,173300,403102060,18770,18770,18770,18770,0
20240902,173200,403102060,18770,18770,18770,18770,0
20240902,173100,403102060,18770,18770,18770,18770,0
20240902,173000,403102060,18770,18770,18770,18770,0
20240902,172900,403102060,18770,18770,18770,18770,0
20240902,172800,403102060,18770,18770,18770,18770,0
20240902,172700,403102060,18770,18770,18770,18770,0
20240902,172600,403102060,18770,18770,18770,18770,0
20240902,172500,403102060,18770,18770,18770,18770,0
20240902,172400,403102060,18770,18770,18770,18770,0
20240902,172300,403102060,18770,18770,18770,18770,0
20240902,172200,403102060,18770,18770,18770,18770,0
20240902,172100,403102060,18770,18770,18770,18770,0
20240902,172000,403102060,18770,18770,18770,18770,0
20240902,171900,403102060,18770,18770,18770,18770,0
20240902,171800,403102060,18770,18770,18770,18770,0
20240902,171700,403102060,18770,18770,18770,18770,0
20240902,171600,403102060,18770,18770,18770,18770,0
20240902,171500,403102060,18770,18770,18770,18770,0
20240902,171400,403102060,18770,18770,18770,18770,0
20240902,171300,403102060,18770,18770,18770,18770,0
20240902,171200,403102060,18770,18770,18770,18770,0
20240902,171100,403102060,18770,18770,18770,18770,0
20240902,171000,403102060,18770,18770,18770,18770,0
20240902,170900,403102060,18770,18770,18770,18770,0
20240902,170800,403102060,18770,18770,18770,18770,0
20240902,170700,403102060,18770,18770,18770,18770,0
20240902,170600,403102060,18770,18770,18770,18770,0
20240902,170500,403102060,18770,18770,18770,18770,220
20240902,170400,403102060,18770,18770,18770,18770,0
20240902,170300,403102060,18770,18770,18770,18770,0
20240902,170200,403102060,18770,18770,18770,18770,0
20240902,170100,403102060,18770,18770,18770,18770,0
20240902,170000,403102060,18770,18770,18770,18770,0
20240902,165900,403102060,18770,18770,18770,18770,0
20240902,165800,403102060,18770,18770,18770,18770,0
20240902,165700,403102060,18770,18770,18770,18770,0
20240902,165600,403102060,18770,18770,18770,18770,0
20240902,165500,403102060,18770,18770,18770,18770,0
20240902,165400,403102060,18770,18770,18770,18770,0
20240902,165300,403102060,18770,18770,18770,18770,0
20240902,165200,403102060,18770,18770,18770,18770,0
20240902,165100,403102060,18770,18770,18770,18770,0
20240902,165000,403102060,18770,18770,18770,18770,0
20240902,164900,403102060,18770,18770,18770,18770,0
20240902,164800,403102060,18770,18770,18770,18770,0
20240902,164700,403102060,18770,18770,18770,18770,0
20240902,164600,403102060,18770,18770,18770,18770,0
20240902,164500,403102060,18770,18770,18770,18770,0
20240902,164400,403102060,18770,18770,18770,18770,0
20240902,164300,403102060,18770,18770,18770,18770,0
20240902,164200,403102060,18770,18770,18770,18770,0
20240902,164100,403102060,18770,18770,18770,18770,0
20240902,164000,403102060,18770,18770,18770,18770,0
20240902,163900,403102060,18770,18770,18770,18770,0
20240902,163800,403102060,18770,18770,18770,18770,0
20240902,163700,403102060,18770,18770,18770,18770,0
20240902,163600,403102060,18770,18770,18770,18770,0
20240902,163500,403102060,18770,18770,18770,18770,220
20240902,163400,403102060,18770,18770,18770,18770,0
20240902,163300,403102060,18770,18770,18770,18770,0
20240902,163200,403102060,18770,18770,18770,18770,0
20240902,163100,403102060,18770,18770,18770,18770,0
20240902,163000,403102060,18770,18770,18770,18770,0
20240902,162900,403102060,18770,18770,18770,18770,0
20240902,162800,403102060,18770,18770,18770,18770,0
20240902,162700,403102060,18770,18770,18770,18770,0
20240902,162600,403102060,18770,18770,18770,18770,0
20240902,162500,403102060,18770,18770,18770,18770,0
20240902,162400,403102060,18770,18770,18770,18770,0
20240902,162300,403102060,18770,18770,18770,18770,0
20240902,162200,403102060,18770,18770,18770,18770,0
20240902,162100,403102060,18770,18770,18770,18770,0
20240902,162000,403102060,18770,18770,18770,18770,0
20240902,161900,403102060,18770,18770,18770,18770,0
20240902,161800,403102060,18770,18770,18770,18770,0
20240902,161700,403102060,18770,18770,18770,18770,0
20240902,161600,403102060,18770,18770,18770,18770,0
20240902,161500,403102060,18770,18770,18770,18770,0
20240902,161400,403102060,18770,18770,18770,18770,0
20240902,161300,403102060,18770,18770,18770,18770,0
20240902,161200,403102060,18770,18770,18770,18770,0
20240902,161100,403102060,18770,18770,18770,18770,0
20240902,161000,403102060,18770,18770,18770,18770,0
20240902,160900,403102060,18770,18770,18770,18770,0
20240902,160800,403102060,18770,18770,18770,18770,0
20240902,160700,403102060,18770,18770,18770,18770,0
20240902,160600,403102060,18770,18770,18770,18770,0
20240902,160500,403102060,18770,18770,18770,18770,220
20240902,160400,403102060,18770,18770,18770,18770,0
20240902,160300,403102060,18770,18770,18770,18770,0
20240902,160200,403102060,18770,18770,18770,18770,0
20240902,160100,403102060,18770,18770,18770,18770,0
20240902,160000,403102060,18770,18770,18770,18770,0
20240902,155900,403102060,18770,18770,18770,18770,0
20240902,155800,403102060,18770,18770,18770,18770,0
20240902,155700,403102060,18770,18770,18770,18770,0
20240902,155600,403102060,18770,18770,18770,18770,0
20240902,155500,403102060,18770,18770,18770,18770,0
20240902,155400,403102060,18770,18770,18770,18770,0
20240902,155300,403102060,18770,18770,18770,18770,0
20240902,155200,403102060,18770,18770,18770,18770,0
20240902,155100,403102060,18770,18770,18770,18770,0
20240902,155000,403102060,18770,18770,18770,18770,0
20240902,154900,403102060,18770,18770,18770,18770,0
20240902,154800,403102060,18770,18770,18770,18770,0
20240902,154700,403102060,18770,18770,18770,18770,0
20240902,154600,403102060,18770,18770,18770,18770,0
20240902,154500,403102060,18770,18770,18770,18770,0
20240902,154400,403102060,18770,18770,18770,18770,0
20240902,154300,403102060,18770,18770,18770,18770,0
20240902,154200,403102060,18770,18770,18770,18770,0
20240902,154100,403102060,18770,18770,18770,18770,0
20240902,154000,403102060,18770,18770,18770,18770,0
20240902,153900,403102060,18770,18770,18770,18770,0
20240902,153800,403102060,18770,18770,18770,18770,0
20240902,153700,403102060,18770,18770,18770,18770,0
20240902,153600,403102060,18770,18770,18770,18770,0
20240902,153500,403102060,18770,18770,18770,18770,220
20240902,153400,403102060,18770,18770,18770,18770,0
20240902,153300,403102060,18770,18770,18770,18770,0
20240902,153200,403102060,18770,18770,18770,18770,0
20240902,153100,403102060,18770,18770,18770,18770,0
20240902,153000,403102060,18770,18770,18770,18770,220
20240902,152900,398972660,18600,18600,18600,18600,0
20240902,152800,398972660,18600,18600,18600,18600,0
20240902,152700,398972660,18600,18600,18600,18600,0
20240902,152600,398972660,18600,18600,18600,18600,0
20240902,152500,398972660,18600,18600,18600,18600,0
20240902,152400,398972660,18600,18600,18600,18600,0
20240902,152300,398972660,18600,18600,18600,18600,0
20240902,152200,398972660,18600,18600,18600,18600,0
20240902,152100,398972660,18600,18600,18600,18600,0
20240902,152000,398972660,18600,18600,18600,18600,0
20240902,151900,398972660,18600,18650,18700,18600,121
20240902,151800,396715290,18780,18780,18780,18780,0
20240902,151700,396715290,18780,18780,18780,18780,0
20240902,151600,396715290,18780,18780,18780,18780,0
20240902,151500,396715290,18780,18730,18790,18730,12
20240902,151400,396490370,18700,18700,18700,18700,27
20240902,151300,395985470,18700,18730,18730,18700,2
20240902,151200,395948040,18700,18700,18700,18700,1
20240902,151100,395929340,18700,18700,18700,18700,20
20240902,151000,395555340,18700,18700,18700,18700,4
20240902,150900,395480540,18700,18690,18700,18690,374
20240902,150800,388487490,18700,18700,18700,18700,0
20240902,150700,388487490,18700,18700,18700,18700,0
20240902,150600,388487490,18700,18700,18700,18700,0
20240902,150500,388487490,18700,18700,18700,18700,0
20240902,150400,388487490,18700,18700,18700,18700,0
20240902,150300,388487490,18700,18700,18700,18700,0
20240902,150200,388487490,18700,18700,18700,18700,0
20240902,150100,388487490,18700,18700,18700,18700,0
20240902,150000,388487490,18700,18700,18700,18700,1
20240902,145900,388468790,18600,18700,18700,18600,141
20240902,145800,385832190,18690,18650,18690,18650,2268
20240902,145700,343445640,18600,18600,18600,18600,1
20240902,145600,343427040,18650,18650,18650,18650,0
20240902,145500,343427040,18650,18650,18650,18650,0
20240902,145400,343427040,18650,18650,18650,18650,4
20240902,145300,343352440,18600,18600,18600,18600,1
20240902,145200,343333840,18690,18690,18690,18690,0
20240902,145100,343333840,18690,18690,18690,18690,0
20240902,145000,343333840,18690,18690,18690,18690,0
20240902,144900,343333840,18690,18690,18690,18690,0
20240902,144800,343333840,18690,18690,18690,18690,0
20240902,144700,343333840,18690,18690,18690,18690,0
20240902,144600,343333840,18690,18690,18690,18690,0
20240902,144500,343333840,18690,18690,18690,18690,0
20240902,144400,343333840,18690,18690,18690,18690,0
20240902,144300,343333840,18690,18690,18690,18690,0
20240902,144200,343333840,18690,18690,18690,18690,0
20240902,144100,343333840,18690,18600,18690,18600,34
20240902,144000,342698910,18690,18690,18690,18690,6
20240902,143900,342586770,18690,18690,18690,18690,0
20240902,143800,342586770,18690,18690,18690,18690,0
20240902,143700,342586770,18690,18690,18690,18690,0
20240902,143600,342586770,18690,18690,18690,18690,0
20240902,143500,342586770,18690,18690,18690,18690,0
20240902,143400,342586770,18690,18690,18690,18690,0
20240902,143300,342586770,18690,18690,18690,18690,0
20240902,143200,342586770,18690,18690,18690,18690,1
20240902,143100,342568080,18600,18600,18600,18600,0
20240902,143000,342568080,18600,18600,18600,18600,0
20240902,142900,342568080,18600,18600,18600,18600,0
20240902,142800,342568080,18600,18620,18620,18600,99
20240902,142700,340726360,18700,18700,18700,18700,0
20240902,142600,340726360,18700,18700,18700,18700,0
20240902,142500,340726360,18700,18700,18700,18700,0
20240902,142400,340726360,18700,18700,18700,18700,0
20240902,142300,340726360,18700,18700,18700,18700,0
20240902,142200,340726360,18700,18700,18700,18700,0
20240902,142100,340726360,18700,18700,18700,18700,10
20240902,142000,340539360,18620,18700,18700,18620,13
20240902,141900,340296500,18700,18700,18700,18700,0
20240902,141800,340296500,18700,18700,18700,18700,0
20240902,141700,340296500,18700,18700,18700,18700,0
20240902,141600,340296500,18700,18700,18700,18700,20
20240902,141500,339922500,18700,18700,18700,18700,20
20240902,141400,339548500,18700,18700,18700,18700,0
20240902,141300,339548500,18700,18690,18700,18690,165
20240902,141200,336463230,18690,18690,18690,18690,0
20240902,141100,336463230,18690,18690,18690,18690,0
20240902,141000,336463230,18690,18690,18690,18690,10
20240902,140900,336276330,18690,18690,18690,18690,0
20240902,140800,336276330,18690,18690,18690,18690,0
20240902,140700,336276330,18690,18690,18690,18690,1
20240902,140600,336257640,18610,18610,18610,18610,0
20240902,140500,336257640,18610,18610,18610,18610,0
20240902,140400,336257640,18610,18610,18610,18610,0
20240902,140300,336257640,18610,18610,18610,18610,20
20240902,140200,335885440,18600,18600,18600,18600,0
20240902,140100,335885440,18600,18600,18600,18600,4
20240902,140000,335811040,18700,18700,18700,18700,0
20240902,135900,335811040,18700,18700,18700,18700,0
20240902,135800,335811040,18700,18700,18700,18700,0
20240902,135700,335811040,18700,18700,18700,18700,0
20240902,135600,335811040,18700,18700,18700,18700,18
20240902,135500,335474440,18600,18600,18600,18600,0
20240902,135400,335474440,18600,18600,18600,18600,0
20240902,135300,335474440,18600,18600,18600,18600,50
20240902,135200,334544440,18730,18730,18730,18730,1
20240902,135100,334525710,18610,18610,18610,18610,50
20240902,135000,333595210,18620,18620,18620,18620,15
20240902,134900,333315910,18620,18620,18620,18620,1
20240902,134800,333297290,18610,18620,18620,18610,101
20240902,134700,331417340,18750,18750,18750,18750,0
20240902,134600,331417340,18750,18750,18750,18750,1
20240902,134500,331398590,18620,18620,18620,18620,50
20240902,134400,330467590,18610,18610,18610,18610,0
20240902,134300,330467590,18610,18610,18610,18610,0
20240902,134200,330467590,18610,18610,18610,18610,50
20240902,134100,329537090,18610,18610,18610,18610,0
20240902,134000,329537090,18610,18610,18780,18610,55
20240902,133900,328513370,18610,18640,18640,18610,228
20240902,133800,324264960,18790,18740,18790,18740,100
20240902,133700,322387510,18730,18630,18730,18630,51
20240902,133600,321437280,18740,18740,18740,18740,1
20240902,133500,321418540,18630,18630,18630,18630,0
20240902,133400,321418540,18630,18630,18630,18630,50
20240902,133300,320487040,18730,18730,18730,18730,0
20240902,133200,320487040,18730,18730,18730,18730,1
20240902,133100,320468310,18640,18640,18640,18640,50
20240902,133000,319536310,18730,18730,18730,18730,1
20240902,132900,319517580,18630,18630,18630,18630,50
20240902,132800,318586080,18730,18730,18730,18730,1
20240902,132700,318567350,18610,18750,18750,18610,2
20240902,132600,318529990,18760,18770,18770,18610,58
20240902,132500,317450150,18690,18690,18690,18690,11
20240902,132400,317244560,18590,18590,18590,18590,30
20240902,132300,316686860,18600,18600,18600,18600,50
20240902,132200,315756860,18690,18690,18690,18690,81
20240902,132100,314242970,18600,18600,18600,18600,4
20240902,132000,314168570,18600,18690,18690,18600,52
20240902,131900,313201190,18600,18600,18600,18600,0
20240902,131800,313201190,18600,18570,18600,18570,900
20240902,131700,296470170,18570,18550,18570,18550,75
20240902,131600,295077940,18550,18550,18550,18550,0
20240902,131500,295077940,18550,18530,18550,18530,55
20240902,131400,294058690,18550,18550,18550,18550,1
20240902,131300,294040140,18530,18540,18540,18530,40
20240902,131200,293298890,18550,18570,18570,18550,19
20240902,131100,292946420,18550,18550,18550,18550,27
20240902,131000,292445570,18550,18550,18550,18550,0
20240902,130900,292445570,18550,18540,18550,18540,100
20240902,130800,290590840,18540,18540,18540,18540,0
20240902,130700,290590840,18540,18540,18540,18540,23
20240902,130600,290164420,18540,18540,18540,18540,37
20240902,130500,289478440,18540,18540,18540,18540,0
20240902,130400,289478440,18540,18540,18540,18540,13
20240902,130300,289237420,18540,18540,18540,18540,0
20240902,130200,289237420,18540,18540,18540,18540,14
20240902,130100,288977860,18540,18570,18570,18540,1031
20240902,130000,269853950,18580,18590,18590,18580,163
20240902,125900,266825360,18590,18590,18590,18590,0
20240902,125800,266825360,18590,18590,18590,18590,0
20240902,125700,266825360,18590,18590,18590,18590,0
20240902,125600,266825360,18590,18590,18590,18590,0
20240902,125500,266825360,18590,18590,18590,18590,1
20240902,125400,266806770,18570,18570,18570,18570,0
20240902,125300,266806770,18570,18570,18570,18570,10
20240902,125200,266621070,18590,18590,18590,18590,0
20240902,125100,266621070,18590,18590,18590,18590,0
20240902,125000,266621070,18590,18590,18590,18590,0
20240902,124900,266621070,18590,18590,18590,18590,0
20240902,124800,266621070,18590,18590,18590,18590,0
20240902,124700,266621070,18590,18590,18590,18590,90
20240902,124600,264947970,18550,18550,18550,18550,0
20240902,124500,264947970,18550,18550,18550,18550,0
20240902,124400,264947970,18550,18550,18550,18550,0
20240902,124300,264947970,18550,18550,18550,18550,0
20240902,124200,264947970,18550,18550,18550,18550,0
20240902,124100,264947970,18550,18570,18570,18550,104
20240902,124000,263018750,18590,18590,18590,18590,0
20240902,123900,263018750,18590,18590,18590,18590,443
20240902,123800,254783380,18550,18550,18550,18550,0
20240902,123700,254783380,18550,18550,18550,18550,0
20240902,123600,254783380,18550,18550,18550,18550,0
20240902,123500,254783380,18550,18550,18550,18550,0
20240902,123400,254783380,18550,18550,18550,18550,13
20240902,123300,254542230,18550,18550,18550,18550,4
20240902,123200,254468030,18550,18550,18550,18550,49
20240902,123100,253559080,18600,18600,18600,18600,3
20240902,123000,253503280,18600,18600,18600,18600,1
20240902,122900,253484680,18600,18600,18600,18600,0
20240902,122800,253484680,18600,18600,18600,18600,0
20240902,122700,253484680,18600,18600,18600,18600,0
20240902,122600,253484680,18600,18600,18600,18600,1
20240902,122500,253466080,18600,18600,18600,18600,0
20240902,122400,253466080,18600,18600,18600,18600,10
20240902,122300,253280080,18600,18600,18600,18600,0
20240902,122200,253280080,18600,18600,18600,18600,1
20240902,122100,253261480,18550,18550,18550,18550,4
20240902,122000,253187280,18600,18600,18600,18600,0
20240902,121900,253187280,18600,18600,18600,18600,0
20240902,121800,253187280,18600,18600,18600,18600,0
20240902,121700,253187280,18600,18600,18600,18600,0
20240902,121600,253187280,18600,18600,18600,18600,0
20240902,121500,253187280,18600,18600,18600,18600,1
20240902,121400,253168680,18600,18600,18600,18600,0
20240902,121300,253168680,18600,18600,18600,18600,11
20240902,121200,252964080,18600,18600,18600,18600,210
20240902,121100,249058080,18600,18600,18600,18600,0
20240902,121000,249058080,18600,18600,18600,18600,0
20240902,120900,249058080,18600,18600,18600,18600,40
20240902,120800,248314080,18600,18600,18600,18600,30
20240902,120700,247756080,18600,18600,18600,18600,0
20240902,120600,247756080,18600,18600,18600,18600,5
20240902,120500,247663080,18600,18600,18600,18600,0
20240902,120400,247663080,18600,18600,18600,18600,0
20240902,120300,247663080,18600,18600,18600,18600,14
20240902,120200,247402680,18600,18600,18600,18600,0
20240902,120100,247402680,18600,18600,18600,18510,17
20240902,120000,247086920,18600,18600,18600,18600,0
20240902,115900,247086920,18600,18600,18600,18600,0
20240902,115800,247086920,18600,18600,18600,18600,0
20240902,115700,247086920,18600,18600,18600,18600,0
20240902,115600,247086920,18600,18600,18600,18600,0
20240902,115500,247086920,18600,18600,18600,18600,1
20240902,115400,247068320,18600,18600,18600,18600,0
20240902,115300,247068320,18600,18600,18600,18600,0
20240902,115200,247068320,18600,18600,18600,18600,0
20240902,115100,247068320,18600,18600,18600,18600,0
20240902,115000,247068320,18600,18600,18600,18600,239
20240902,114900,242622920,18600,18590,18650,18590,583
20240902,114800,231778810,18590,18590,18590,18590,208
20240902,114700,227912090,18580,18580,18580,18580,0
20240902,114600,227912090,18580,18580,18580,18580,0
20240902,114500,227912090,18580,18510,18580,18510,2786
20240902,114400,176337340,18510,18510,18510,18510,1700
20240902,114300,144870340,18500,18500,18500,18500,433
20240902,114200,136859840,18410,18410,18410,18410,0
20240902,114100,136859840,18410,18410,18410,18410,4
20240902,114000,136786200,18510,18510,18510,18510,0
20240902,113900,136786200,18510,18460,18510,18410,324
20240902,113800,130818180,18470,18480,18480,18470,24
20240902,113700,130374860,18480,18480,18480,18480,1
20240902,113600,130356380,18500,18500,18500,18500,0
20240902,113500,130356380,18500,18500,18500,18500,50
20240902,113400,129431380,18500,18500,18500,18500,12
20240902,113300,129209380,18500,18500,18500,18500,0
20240902,113200,129209380,18500,18500,18500,18500,0
20240902,113100,129209380,18500,18500,18500,18500,9
20240902,113000,129042880,18500,18500,18500,18500,1
20240902,112900,129024380,18510,18510,18510,18510,0
20240902,112800,129024380,18510,18510,18510,18510,0
20240902,112700,129024380,18510,18510,18510,18510,0
20240902,112600,129024380,18510,18510,18510,18510,0
20240902,112500,129024380,18510,18510,18510,18510,0
20240902,112400,129024380,18510,18510,18510,18510,1
20240902,112300,129005870,18470,18470,18470,18470,37
20240902,112200,128322480,18460,18450,18460,18450,35
20240902,112100,127676660,18450,18490,18490,18450,524
20240902,112000,117995880,18490,18500,18500,18490,84
20240902,111900,116442560,18490,18520,18520,18490,135
20240902,111800,113944460,18550,18580,18580,18550,109
20240902,111700,111921100,18580,18580,18580,18580,4
20240902,111600,111846780,18590,18580,18590,18580,7
20240902,111500,111716710,18580,18590,18590,18580,47
20240902,111400,110843400,18600,18600,18600,18600,1
20240902,111300,110824800,18580,18580,18580,18580,6
20240902,111200,110713320,18630,18630,18630,18630,0
20240902,111100,110713320,18630,18630,18630,18630,1
20240902,111000,110694690,18590,18590,18590,18590,0
20240902,110900,110694690,18590,18590,18590,18590,35
20240902,110800,110044040,18580,18580,18580,18580,2
20240902,110700,110006880,18590,18590,18590,18590,0
20240902,110600,110006880,18590,18580,18590,18580,6
20240902,110500,109895390,18580,18580,18580,18580,16
20240902,110400,109598110,18580,18580,18580,18580,0
20240902,110300,109598110,18580,18580,18580,18580,10
20240902,110200,109412310,18570,18570,18570,18570,0
20240902,110100,109412310,18570,18570,18570,18570,4
20240902,110000,109338030,18630,18630,18630,18630,0
20240902,105900,109338030,18630,18630,18630,18630,0
20240902,105800,109338030,18630,18600,18630,18600,2
20240902,105700,109300800,18600,18600,18600,18600,53
20240902,105600,108315000,18640,18640,18640,18640,2
20240902,105500,108277720,18640,18640,18640,18640,0
20240902,105400,108277720,18640,18640,18640,18640,2
20240902,105300,108240440,18670,18670,18670,18670,1
20240902,105200,108221770,18600,18600,18600,18600,13
20240902,105100,107979970,18660,18660,18660,18660,1
20240902,105000,107961310,18660,18660,18660,18660,0
20240902,104900,107961310,18660,18660,18660,18660,4
20240902,104800,107886670,18690,18690,18690,18690,0
20240902,104700,107886670,18690,18690,18690,18690,0
20240902,104600,107886670,18690,18690,18690,18690,1
20240902,104500,107867980,18600,18660,18690,18600,104
20240902,104400,105932010,18670,18670,18670,18670,0
20240902,104300,105932010,18670,18690,18690,18670,37
20240902,104200,105240600,18690,18690,18690,18690,6
20240902,104100,105128460,18670,18670,18670,18670,0
20240902,104000,105128460,18670,18670,18670,18670,0
20240902,103900,105128460,18670,18670,18670,18670,0
20240902,103800,105128460,18670,18670,18670,18670,1
20240902,103700,105109790,18690,18680,18690,18680,52
20240902,103600,104138230,18690,18750,18750,18690,541
20240902,103500,94025770,18760,18760,18760,18760,9
20240902,103400,93856930,18760,18760,18760,18760,0
20240902,103300,93856930,18760,18760,18760,18760,0
20240902,103200,93856930,18760,18760,18760,18760,3
20240902,103100,93800650,18800,18800,18800,18800,0
20240902,103000,93800650,18800,18800,18800,18800,0
20240902,102900,93800650,18800,18800,18800,18800,0
20240902,102800,93800650,18800,18800,18800,18800,10
20240902,102700,93612650,18720,18800,18800,18720,23
20240902,102600,93180330,18840,18850,18850,18840,28
20240902,102500,92652560,18860,18860,18860,18860,0
20240902,102400,92652560,18860,18860,18860,18860,0
20240902,102300,92652560,18860,18860,18860,18860,0
20240902,102200,92652560,18860,18860,18860,18860,0
20240902,102100,92652560,18860,18860,18860,18860,0
20240902,102000,92652560,18860,18860,18860,18860,4
20240902,101900,92577120,18850,18850,18850,18850,6
20240902,101800,92464020,18850,18850,18850,18680,26
20240902,101700,91975890,18880,18880,18880,18880,0
20240902,101600,91975890,18880,18880,18880,18880,0
20240902,101500,91975890,18880,18880,18880,18880,35
20240902,101400,91315090,18880,18880,18880,18880,100
20240902,101300,89427090,18800,18800,18800,18800,116
20240902,101200,87246290,18800,18800,18800,18800,63
20240902,101100,86061890,18800,18800,18800,18800,10
20240902,101000,85873890,18920,18920,18920,18920,0
20240902,100900,85873890,18920,18920,18920,18920,92
20240902,100800,84133250,18950,18950,18950,18950,0
20240902,100700,84133250,18950,18950,18950,18950,0
20240902,100600,84133250,18950,18880,18950,18480,557
20240902,100500,73725380,18970,18970,18970,18970,9
20240902,100400,73554650,19000,19000,19000,19000,5
20240902,100300,73459650,19000,19000,19000,19000,1
20240902,100200,73440650,18970,18970,18970,18970,1
20240902,100100,73421680,19000,19000,19000,19000,0
20240902,100000,73421680,19000,19000,19000,19000,101
20240902,095900,71502680,18800,18800,18800,18800,0
20240902,095800,71502680,18800,18800,18800,18800,0
20240902,095700,71502680,18800,18800,18800,18800,0
20240902,095600,71502680,18800,18800,18800,18800,0
20240902,095500,71502680,18800,18890,18890,18800,100
20240902,095400,69617530,18890,18890,18890,18890,0
20240902,095300,69617530,18890,18890,18890,18890,7
20240902,095200,69485300,19000,19000,19000,19000,0
20240902,095100,69485300,19000,19000,19000,19000,12
20240902,095000,69257300,19000,18980,19000,18980,13
20240902,094900,69010500,18970,18970,18970,18970,12
20240902,094800,68782860,18970,18970,18970,18970,1
20240902,094700,68763890,18970,18970,18970,18890,8
20240902,094600,68612210,18970,19010,19010,18970,5
20240902,094500,68517320,19000,19000,19000,19000,0
20240902,094400,68517320,19000,19000,19000,19000,16
20240902,094300,68213320,19010,19010,19010,19010,10
20240902,094200,68023220,19000,19010,19010,19000,100
20240902,094100,66122950,19020,19020,19020,19020,11
20240902,094000,65913730,19130,19130,19130,19130,0
20240902,093900,65913730,19130,19130,19130,19130,0
20240902,093800,65913730,19130,19130,19130,19130,1
20240902,093700,65894600,19020,19020,19020,19020,0
20240902,093600,65894600,19020,19030,19030,19020,13
20240902,093500,65647300,19110,19110,19110,19110,0
20240902,093400,65647300,19110,19110,19110,19110,3
20240902,093300,65589970,19150,19150,19150,19150,7
20240902,093200,65455920,19150,19150,19150,19150,0
20240902,093100,65455920,19150,19110,19150,19110,7
20240902,093000,65322110,19160,19160,19160,19160,0
20240902,092900,65322110,19160,19160,19160,19160,1
20240902,092800,65302950,19010,19010,19010,19010,13
20240902,092700,65055820,19050,19180,19180,19050,1070
20240902,092600,44583750,19180,19180,19180,19180,225
20240902,092500,40268250,19180,19180,19180,19180,0
20240902,092400,40268250,19180,19180,19180,19180,0
20240902,092300,40268250,19180,19180,19180,19180,0
20240902,092200,40268250,19180,19180,19180,19180,0
20240902,092100,40268250,19180,19190,19190,19180,236
20240902,092000,35741230,19200,19210,19210,19200,136
20240902,091900,33128790,19220,19220,19220,19220,10
20240902,091800,32936590,19220,19220,19220,19220,0
20240902,091700,32936590,19220,19220,19220,19220,5
20240902,091600,32840490,19210,19210,19210,19210,0
20240902,091500,32840490,19210,19210,19210,19210,0
20240902,091400,32840490,19210,19210,19220,19210,381
20240902,091300,25521470,19200,19200,19200,19200,0
20240902,091200,25521470,19200,19200,19200,19200,40
20240902,091100,24753470,19180,19170,19180,19170,352
20240902,091000,18004510,19170,19170,19170,19170,31
20240902,090900,17410240,19160,19170,19170,19160,271
20240902,090800,12216800,19340,19340,19340,19340,0
20240902,090700,12216800,19340,19340,19340,19340,0
20240902,090600,12216800,19340,19340,19340,19340,1
20240902,090500,12197460,19350,19350,19350,19350,1
20240902,090400,12178110,19350,19350,19350,19350,1
20240902,090300,12158760,19120,19120,19120,19120,0
20240902,090200,12158760,19120,19120,19120,19120,0
20240902,090100,12158760,19120,19110,19120,19100,500
20240902,090000,2601540,19110,19100,19220,19100,136