KissMeData/010060/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185300,2474561400,70500,70500,70500,70500,4050
20240902,185200,2474561400,70500,70500,70500,70500,0
20240902,185100,2474561400,70500,70500,70500,70500,0
20240902,185000,2474561400,70500,70500,70500,70500,0
20240902,184900,2474561400,70500,70500,70500,70500,0
20240902,184800,2474561400,70500,70500,70500,70500,0
20240902,184700,2474561400,70500,70500,70500,70500,0
20240902,184600,2474561400,70500,70500,70500,70500,0
20240902,184500,2474561400,70500,70500,70500,70500,0
20240902,184400,2474561400,70500,70500,70500,70500,0
20240902,184300,2474561400,70500,70500,70500,70500,0
20240902,184200,2474561400,70500,70500,70500,70500,0
20240902,184100,2474561400,70500,70500,70500,70500,0
20240902,184000,2474561400,70500,70500,70500,70500,0
20240902,183900,2474561400,70500,70500,70500,70500,0
20240902,183800,2474561400,70500,70500,70500,70500,0
20240902,183700,2474561400,70500,70500,70500,70500,0
20240902,183600,2474561400,70500,70500,70500,70500,0
20240902,183500,2474561400,70500,70500,70500,70500,0
20240902,183400,2474561400,70500,70500,70500,70500,0
20240902,183300,2474561400,70500,70500,70500,70500,0
20240902,183200,2474561400,70500,70500,70500,70500,0
20240902,183100,2474561400,70500,70500,70500,70500,0
20240902,183000,2474561400,70500,70500,70500,70500,0
20240902,182900,2474561400,70500,70500,70500,70500,0
20240902,182800,2474561400,70500,70500,70500,70500,0
20240902,182700,2474561400,70500,70500,70500,70500,0
20240902,182600,2474561400,70500,70500,70500,70500,0
20240902,182500,2474561400,70500,70500,70500,70500,0
20240902,182400,2474561400,70500,70500,70500,70500,0
20240902,182300,2474561400,70500,70500,70500,70500,4050
20240902,182200,2474561400,70500,70500,70500,70500,0
20240902,182100,2474561400,70500,70500,70500,70500,0
20240902,182000,2474561400,70500,70500,70500,70500,0
20240902,181900,2474561400,70500,70500,70500,70500,0
20240902,181800,2474561400,70500,70500,70500,70500,0
20240902,181700,2474561400,70500,70500,70500,70500,0
20240902,181600,2474561400,70500,70500,70500,70500,0
20240902,181500,2474561400,70500,70500,70500,70500,0
20240902,181400,2474561400,70500,70500,70500,70500,0
20240902,181300,2474561400,70500,70500,70500,70500,0
20240902,181200,2474561400,70500,70500,70500,70500,0
20240902,181100,2474561400,70500,70500,70500,70500,0
20240902,181000,2474561400,70500,70500,70500,70500,0
20240902,180900,2474561400,70500,70500,70500,70500,0
20240902,180800,2474561400,70500,70500,70500,70500,0
20240902,180700,2474561400,70500,70500,70500,70500,0
20240902,180600,2474561400,70500,70500,70500,70500,0
20240902,180500,2474561400,70500,70500,70500,70500,0
20240902,180400,2474561400,70500,70500,70500,70500,0
20240902,180300,2474561400,70500,70500,70500,70500,0
20240902,180200,2474561400,70500,70500,70500,70500,0
20240902,180100,2474561400,70500,70500,70500,70500,0
20240902,180000,2474561400,70500,70500,70500,70500,0
20240902,175900,2474561400,70500,70500,70500,70500,0
20240902,175800,2474561400,70500,70500,70500,70500,0
20240902,175700,2474561400,70500,70500,70500,70500,0
20240902,175600,2474561400,70500,70500,70500,70500,0
20240902,175500,2474561400,70500,70500,70500,70500,0
20240902,175400,2474561400,70500,70500,70500,70500,0
20240902,175300,2474561400,70500,70500,70500,70500,4050
20240902,175200,2474561400,70500,70500,70500,70500,0
20240902,175100,2474561400,70500,70500,70500,70500,0
20240902,175000,2474561400,70500,70500,70500,70500,0
20240902,174900,2474561400,70500,70500,70500,70500,0
20240902,174800,2474561400,70500,70500,70500,70500,0
20240902,174700,2474561400,70500,70500,70500,70500,0
20240902,174600,2474561400,70500,70500,70500,70500,0
20240902,174500,2474561400,70500,70500,70500,70500,0
20240902,174400,2474561400,70500,70500,70500,70500,0
20240902,174300,2474561400,70500,70500,70500,70500,0
20240902,174200,2474561400,70500,70500,70500,70500,0
20240902,174100,2474561400,70500,70500,70500,70500,0
20240902,174000,2474561400,70500,70500,70500,70500,0
20240902,173900,2474561400,70500,70500,70500,70500,0
20240902,173800,2474561400,70500,70500,70500,70500,0
20240902,173700,2474561400,70500,70500,70500,70500,0
20240902,173600,2474561400,70500,70500,70500,70500,0
20240902,173500,2474561400,70500,70500,70500,70500,0
20240902,173400,2474561400,70500,70500,70500,70500,0
20240902,173300,2474561400,70500,70500,70500,70500,0
20240902,173200,2474561400,70500,70500,70500,70500,0
20240902,173100,2474561400,70500,70500,70500,70500,0
20240902,173000,2474561400,70500,70500,70500,70500,0
20240902,172900,2474561400,70500,70500,70500,70500,0
20240902,172800,2474561400,70500,70500,70500,70500,0
20240902,172700,2474561400,70500,70500,70500,70500,0
20240902,172600,2474561400,70500,70500,70500,70500,0
20240902,172500,2474561400,70500,70500,70500,70500,0
20240902,172400,2474561400,70500,70500,70500,70500,0
20240902,172300,2474561400,70500,70500,70500,70500,4050
20240902,172200,2474561400,70500,70500,70500,70500,0
20240902,172100,2474561400,70500,70500,70500,70500,0
20240902,172000,2474561400,70500,70500,70500,70500,0
20240902,171900,2474561400,70500,70500,70500,70500,0
20240902,171800,2474561400,70500,70500,70500,70500,0
20240902,171700,2474561400,70500,70500,70500,70500,0
20240902,171600,2474561400,70500,70500,70500,70500,0
20240902,171500,2474561400,70500,70500,70500,70500,0
20240902,171400,2474561400,70500,70500,70500,70500,0
20240902,171300,2474561400,70500,70500,70500,70500,0
20240902,171200,2474561400,70500,70500,70500,70500,0
20240902,171100,2474561400,70500,70500,70500,70500,0
20240902,171000,2474561400,70500,70500,70500,70500,0
20240902,170900,2474561400,70500,70500,70500,70500,0
20240902,170800,2474561400,70500,70500,70500,70500,0
20240902,170700,2474561400,70500,70500,70500,70500,0
20240902,170600,2474561400,70500,70500,70500,70500,0
20240902,170500,2474561400,70500,70500,70500,70500,0
20240902,170400,2474561400,70500,70500,70500,70500,0
20240902,170300,2474561400,70500,70500,70500,70500,0
20240902,170200,2474561400,70500,70500,70500,70500,0
20240902,170100,2474561400,70500,70500,70500,70500,0
20240902,170000,2474561400,70500,70500,70500,70500,0
20240902,165900,2474561400,70500,70500,70500,70500,0
20240902,165800,2474561400,70500,70500,70500,70500,0
20240902,165700,2474561400,70500,70500,70500,70500,0
20240902,165600,2474561400,70500,70500,70500,70500,0
20240902,165500,2474561400,70500,70500,70500,70500,0
20240902,165400,2474561400,70500,70500,70500,70500,0
20240902,165300,2474561400,70500,70500,70500,70500,4050
20240902,165200,2474561400,70500,70500,70500,70500,0
20240902,165100,2474561400,70500,70500,70500,70500,0
20240902,165000,2474561400,70500,70500,70500,70500,0
20240902,164900,2474561400,70500,70500,70500,70500,0
20240902,164800,2474561400,70500,70500,70500,70500,0
20240902,164700,2474561400,70500,70500,70500,70500,0
20240902,164600,2474561400,70500,70500,70500,70500,0
20240902,164500,2474561400,70500,70500,70500,70500,0
20240902,164400,2474561400,70500,70500,70500,70500,0
20240902,164300,2474561400,70500,70500,70500,70500,0
20240902,164200,2474561400,70500,70500,70500,70500,0
20240902,164100,2474561400,70500,70500,70500,70500,0
20240902,164000,2474561400,70500,70500,70500,70500,0
20240902,163900,2474561400,70500,70500,70500,70500,0
20240902,163800,2474561400,70500,70500,70500,70500,0
20240902,163700,2474561400,70500,70500,70500,70500,0
20240902,163600,2474561400,70500,70500,70500,70500,0
20240902,163500,2474561400,70500,70500,70500,70500,0
20240902,163400,2474561400,70500,70500,70500,70500,0
20240902,163300,2474561400,70500,70500,70500,70500,0
20240902,163200,2474561400,70500,70500,70500,70500,0
20240902,163100,2474561400,70500,70500,70500,70500,0
20240902,163000,2474561400,70500,70500,70500,70500,0
20240902,162900,2474561400,70500,70500,70500,70500,0
20240902,162800,2474561400,70500,70500,70500,70500,0
20240902,162700,2474561400,70500,70500,70500,70500,0
20240902,162600,2474561400,70500,70500,70500,70500,0
20240902,162500,2474561400,70500,70500,70500,70500,0
20240902,162400,2474561400,70500,70500,70500,70500,0
20240902,162300,2474561400,70500,70500,70500,70500,4050
20240902,162200,2474561400,70500,70500,70500,70500,0
20240902,162100,2474561400,70500,70500,70500,70500,0
20240902,162000,2474561400,70500,70500,70500,70500,0
20240902,161900,2474561400,70500,70500,70500,70500,0
20240902,161800,2474561400,70500,70500,70500,70500,0
20240902,161700,2474561400,70500,70500,70500,70500,0
20240902,161600,2474561400,70500,70500,70500,70500,0
20240902,161500,2474561400,70500,70500,70500,70500,0
20240902,161400,2474561400,70500,70500,70500,70500,0
20240902,161300,2474561400,70500,70500,70500,70500,0
20240902,161200,2474561400,70500,70500,70500,70500,0
20240902,161100,2474561400,70500,70500,70500,70500,0
20240902,161000,2474561400,70500,70500,70500,70500,0
20240902,160900,2474561400,70500,70500,70500,70500,0
20240902,160800,2474561400,70500,70500,70500,70500,0
20240902,160700,2474561400,70500,70500,70500,70500,0
20240902,160600,2474561400,70500,70500,70500,70500,0
20240902,160500,2474561400,70500,70500,70500,70500,0
20240902,160400,2474561400,70500,70500,70500,70500,0
20240902,160300,2474561400,70500,70500,70500,70500,0
20240902,160200,2474561400,70500,70500,70500,70500,0
20240902,160100,2474561400,70500,70500,70500,70500,0
20240902,160000,2474561400,70500,70500,70500,70500,0
20240902,155900,2474561400,70500,70500,70500,70500,0
20240902,155800,2474561400,70500,70500,70500,70500,0
20240902,155700,2474561400,70500,70500,70500,70500,0
20240902,155600,2474561400,70500,70500,70500,70500,0
20240902,155500,2474561400,70500,70500,70500,70500,0
20240902,155400,2474561400,70500,70500,70500,70500,0
20240902,155300,2474561400,70500,70500,70500,70500,4050
20240902,155200,2474561400,70500,70500,70500,70500,0
20240902,155100,2474561400,70500,70500,70500,70500,0
20240902,155000,2474561400,70500,70500,70500,70500,0
20240902,154900,2474561400,70500,70500,70500,70500,0
20240902,154800,2474561400,70500,70500,70500,70500,0
20240902,154700,2474561400,70500,70500,70500,70500,0
20240902,154600,2474561400,70500,70500,70500,70500,0
20240902,154500,2474561400,70500,70500,70500,70500,0
20240902,154400,2474561400,70500,70500,70500,70500,0
20240902,154300,2474561400,70500,70500,70500,70500,0
20240902,154200,2474561400,70500,70500,70500,70500,0
20240902,154100,2474561400,70500,70500,70500,70500,0
20240902,154000,2474561400,70500,70500,70500,70500,0
20240902,153900,2474561400,70500,70500,70500,70500,0
20240902,153800,2474561400,70500,70500,70500,70500,0
20240902,153700,2474561400,70500,70500,70500,70500,0
20240902,153600,2474561400,70500,70500,70500,70500,0
20240902,153500,2474561400,70500,70500,70500,70500,0
20240902,153400,2474561400,70500,70500,70500,70500,0
20240902,153300,2474561400,70500,70500,70500,70500,0
20240902,153200,2474561400,70500,70500,70500,70500,0
20240902,153100,2474561400,70500,70500,70500,70500,0
20240902,153000,2474561400,70500,70500,70500,70500,4050
20240902,152900,2189036400,70600,70600,70600,70600,0
20240902,152800,2189036400,70600,70600,70600,70600,0
20240902,152700,2189036400,70600,70600,70600,70600,0
20240902,152600,2189036400,70600,70600,70600,70600,0
20240902,152500,2189036400,70600,70600,70600,70600,0
20240902,152400,2189036400,70600,70600,70600,70600,0
20240902,152300,2189036400,70600,70600,70600,70600,0
20240902,152200,2189036400,70600,70600,70600,70600,0
20240902,152100,2189036400,70600,70600,70600,70600,0
20240902,152000,2189036400,70600,70600,70600,70600,0
20240902,151900,2189036400,70600,70500,70600,70500,135
20240902,151800,2179508000,70500,70500,70500,70500,14
20240902,151700,2178521000,70500,70400,70500,70400,418
20240902,151600,2149052300,70400,70300,70400,70300,41
20240902,151500,2146166300,70300,70400,70400,70300,95
20240902,151400,2139479800,70400,70400,70400,70400,25
20240902,151300,2137719800,70400,70400,70400,70400,144
20240902,151200,2127582200,70400,70500,70500,70400,32
20240902,151100,2125326800,70500,70400,70500,70400,51
20240902,151000,2121735000,70400,70400,70500,70400,66
20240902,150900,2117088500,70500,70400,70500,70400,129
20240902,150800,2108006500,70400,70400,70500,70400,46
20240902,150700,2104767500,70500,70400,70500,70400,20
20240902,150600,2103357800,70500,70400,70500,70400,67
20240902,150500,2098639900,70400,70400,70400,70400,3
20240902,150400,2098428700,70400,70400,70500,70400,21
20240902,150300,2096950200,70500,70400,70500,70400,78
20240902,150200,2091452900,70500,70400,70500,70400,11
20240902,150100,2090678300,70400,70500,70500,70400,69
20240902,150000,2085815700,70500,70600,70600,70500,10
20240902,145900,2085110100,70400,70400,70400,70400,30
20240902,145800,2082998100,70400,70400,70400,70400,4
20240902,145700,2082716500,70500,70500,70500,70500,58
20240902,145600,2078627500,70500,70500,70500,70500,17
20240902,145500,2077429000,70500,70500,70500,70500,8
20240902,145400,2076865000,70500,70500,70500,70500,53
20240902,145300,2073128500,70400,70500,70500,70400,114
20240902,145200,2065092900,70600,70600,70600,70500,91
20240902,145100,2058669400,70400,70500,70600,70400,129
20240902,145000,2049583300,70500,70600,70600,70500,67
20240902,144900,2044859300,70500,70500,70500,70500,10
20240902,144800,2044154300,70500,70500,70500,70500,30
20240902,144700,2042039300,70500,70500,70500,70500,14
20240902,144600,2041052300,70600,70600,70600,70600,0
20240902,144500,2041052300,70600,70500,70600,70500,101
20240902,144400,2033931600,70500,70500,70500,70500,15
20240902,144300,2032874100,70500,70500,70500,70500,392
20240902,144200,2005238100,70400,70300,70400,70300,32
20240902,144100,2002986400,70300,70300,70300,70300,16
20240902,144000,2001861600,70500,70300,70500,70300,18
20240902,143900,2000595600,70400,70400,70400,70400,385
20240902,143800,1973491600,70400,70500,70500,70400,197
20240902,143700,1959608300,70500,70500,70500,70500,15
20240902,143600,1958550800,70400,70400,70400,70400,418
20240902,143500,1929123600,70400,70400,70400,70400,13
20240902,143400,1928208400,70500,70500,70500,70500,133
20240902,143300,1918831900,70400,70500,70500,70400,28
20240902,143200,1916859400,70500,70500,70500,70400,93
20240902,143100,1910304100,70400,70500,70500,70400,348
20240902,143000,1885770700,70500,70400,70500,70400,48
20240902,142900,1882391200,70400,70400,70400,70400,0
20240902,142800,1882391200,70400,70400,70400,70400,25
20240902,142700,1880631200,70400,70400,70400,70400,93
20240902,142600,1874084000,70400,70500,70500,70400,14
20240902,142500,1873098300,70400,70500,70500,70400,54
20240902,142400,1869295200,70500,70500,70500,70500,14
20240902,142300,1868308200,70400,70400,70400,70400,16
20240902,142200,1867181800,70400,70400,70400,70400,0
20240902,142100,1867181800,70400,70400,70400,70400,23
20240902,142000,1865562600,70400,70400,70400,70400,70
20240902,141900,1860634600,70400,70400,70400,70400,15
20240902,141800,1859578600,70400,70400,70400,70400,12
20240902,141700,1858733800,70400,70400,70400,70400,19
20240902,141600,1857396200,70400,70500,70500,70400,79
20240902,141500,1851834100,70500,70400,70500,70400,23
20240902,141400,1850214700,70400,70500,70500,70400,14
20240902,141300,1849229000,70500,70400,70500,70400,14
20240902,141200,1848243300,70400,70400,70400,70400,18
20240902,141100,1846976100,70400,70400,70400,70400,14
20240902,141000,1845990500,70400,70400,70400,70400,21
20240902,140900,1844512100,70400,70500,70500,70400,23
20240902,140800,1842892200,70500,70400,70500,70400,92
20240902,140700,1836415200,70400,70700,70700,70400,165
20240902,140600,1824779300,70600,70600,70600,70600,17
20240902,140500,1823579100,70700,70700,70700,70700,30
20240902,140400,1821458100,70600,70700,70700,70600,13
20240902,140300,1820540200,70600,70600,70600,70600,5
20240902,140200,1820187200,70600,70600,70600,70600,15
20240902,140100,1819128200,70700,70600,70700,70600,14
20240902,140000,1818139600,70700,70700,70700,70700,40
20240902,135900,1815311600,70600,70700,70700,70600,15
20240902,135800,1814252500,70600,70600,70600,70600,0
20240902,135700,1814252500,70600,70700,70700,70600,17
20240902,135600,1813052100,70700,70600,70700,70600,3
20240902,135500,1812840200,70600,70700,70700,70600,47
20240902,135400,1809521500,70700,70600,70700,70600,144
20240902,135300,1799341700,70600,70600,70600,70600,0
20240902,135200,1799341700,70600,70700,70700,70600,85
20240902,135100,1793333600,70800,70700,70800,70700,107
20240902,135000,1785758600,70700,70800,70800,70700,40
20240902,134900,1782927800,70600,70600,70600,70600,0
20240902,134800,1782927800,70600,70600,70700,70600,457
20240902,134700,1750622500,70700,70700,70700,70600,16
20240902,134600,1749492400,70700,70700,70700,70700,1
20240902,134500,1749421700,70600,70600,70600,70600,14
20240902,134400,1748433300,70600,70600,70600,70600,0
20240902,134300,1748433300,70600,70600,70600,70600,13
20240902,134200,1747515500,70700,70600,70700,70600,15
20240902,134100,1746456400,70700,70600,70700,70600,3
20240902,134000,1746244400,70600,70600,70600,70600,13
20240902,133900,1745326600,70700,70700,70700,70700,1
20240902,133800,1745255900,70600,70600,70600,70600,15
20240902,133700,1744196900,70700,70700,70700,70700,1
20240902,133600,1744126200,70600,70600,70600,70600,31
20240902,133500,1741937600,70600,70700,70700,70600,36
20240902,133400,1739395900,70600,70600,70600,70600,0
20240902,133300,1739395900,70600,70600,70600,70600,12
20240902,133200,1738548700,70600,70600,70600,70600,15
20240902,133100,1737489700,70600,70600,70600,70600,20
20240902,133000,1736077700,70600,70500,70600,70500,75
20240902,132900,1730783800,70600,70500,70600,70500,60
20240902,132800,1726552800,70500,70500,70600,70500,587
20240902,132700,1685169200,70600,70700,70700,70600,191
20240902,132600,1671684400,70600,70600,70600,70600,10
20240902,132500,1670978400,70600,70600,70600,70600,50
20240902,132400,1667448400,70600,70600,70600,70600,16
20240902,132300,1666318800,70700,70600,70700,70600,11
20240902,132200,1665542100,70700,70700,70700,70700,0
20240902,132100,1665542100,70700,70700,70700,70700,21
20240902,132000,1664057400,70700,70700,70700,70700,1
20240902,131900,1663986700,70700,70700,70700,70700,12
20240902,131800,1663138300,70800,70800,70800,70800,1
20240902,131700,1663067500,70700,70700,70700,70700,14
20240902,131600,1662077700,70700,70700,70700,70700,13
20240902,131500,1661158600,70700,70700,70700,70700,1
20240902,131400,1661087900,70700,70700,70700,70700,17
20240902,131300,1659886000,70700,70700,70700,70700,0
20240902,131200,1659886000,70700,70700,70700,70700,10
20240902,131100,1659179000,70700,70700,70700,70700,12
20240902,131000,1658330600,70800,70800,70800,70800,0
20240902,130900,1658330600,70800,70700,70800,70700,22
20240902,130800,1656775100,70800,70800,70800,70800,53
20240902,130700,1653022700,70800,70800,70800,70800,0
20240902,130600,1653022700,70800,70800,70800,70800,1
20240902,130500,1652951900,70800,70800,70800,70800,1
20240902,130400,1652881100,70800,70800,70800,70800,1
20240902,130300,1652810300,70700,70700,70700,70700,0
20240902,130200,1652810300,70700,70700,70700,70700,0
20240902,130100,1652810300,70700,70700,70700,70700,10
20240902,130000,1652103300,70700,70700,70700,70700,0
20240902,125900,1652103300,70700,70700,70700,70700,4
20240902,125800,1651820500,70700,70700,70700,70700,50
20240902,125700,1648285500,70700,70700,70700,70700,0
20240902,125600,1648285500,70700,70700,70700,70700,12
20240902,125500,1647437100,70700,70700,70700,70700,0
20240902,125400,1647437100,70700,70700,70700,70700,0
20240902,125300,1647437100,70700,70800,70800,70700,281
20240902,125200,1627549300,70800,70800,70800,70800,275
20240902,125100,1608079300,70800,70800,70800,70800,0
20240902,125000,1608079300,70800,70800,70800,70800,0
20240902,124900,1608079300,70800,70800,70800,70800,5
20240902,124800,1607725300,70800,70800,70800,70800,2
20240902,124700,1607583700,70800,70800,70800,70800,28
20240902,124600,1605601300,70800,70800,70800,70800,0
20240902,124500,1605601300,70800,70800,70800,70800,5
20240902,124400,1605247300,70700,70700,70700,70700,0
20240902,124300,1605247300,70700,70700,70700,70700,28
20240902,124200,1603267700,70700,70700,70700,70700,0
20240902,124100,1603267700,70700,70700,70700,70700,1
20240902,124000,1603197000,70700,70800,70800,70700,5
20240902,123900,1602843100,70800,70800,70800,70800,0
20240902,123800,1602843100,70800,70800,70800,70800,1
20240902,123700,1602772300,70800,70800,70800,70800,101
20240902,123600,1595621500,70900,70900,70900,70900,1
20240902,123500,1595550600,70800,70800,70800,70800,0
20240902,123400,1595550600,70800,70800,70800,70800,128
20240902,123300,1586488200,70700,70700,70700,70700,3
20240902,123200,1586276100,70700,70700,70700,70700,0
20240902,123100,1586276100,70700,70700,70700,70700,0
20240902,123000,1586276100,70700,70700,70700,70700,0
20240902,122900,1586276100,70700,70700,70700,70700,0
20240902,122800,1586276100,70700,70700,70700,70700,0
20240902,122700,1586276100,70700,70700,70700,70700,1
20240902,122600,1586205400,70800,70800,70800,70800,0
20240902,122500,1586205400,70800,70800,70800,70800,2
20240902,122400,1586063800,70800,70800,70800,70800,1
20240902,122300,1585993000,70800,70800,70800,70800,0
20240902,122200,1585993000,70800,70800,70800,70800,30
20240902,122100,1583869000,70700,70700,70700,70700,16
20240902,122000,1582737800,70700,70700,70700,70700,2
20240902,121900,1582596400,70700,70700,70700,70700,0
20240902,121800,1582596400,70700,70700,70700,70700,0
20240902,121700,1582596400,70700,70700,70700,70700,3
20240902,121600,1582384300,70700,70700,70700,70700,7
20240902,121500,1581889400,70700,70700,70700,70700,10
20240902,121400,1581182400,70700,70700,70700,70700,0
20240902,121300,1581182400,70700,70700,70700,70700,7
20240902,121200,1580687500,70700,70700,70700,70700,126
20240902,121100,1571779300,70700,70600,70700,70600,11
20240902,121000,1571002600,70700,70700,70700,70700,0
20240902,120900,1571002600,70700,70700,70700,70700,50
20240902,120800,1567467600,70700,70700,70700,70700,50
20240902,120700,1563932600,70600,70600,70600,70600,0
20240902,120600,1563932600,70600,70600,70600,70600,0
20240902,120500,1563932600,70600,70600,70600,70600,0
20240902,120400,1563932600,70600,70600,70600,70600,26
20240902,120300,1562097000,70600,70600,70600,70600,0
20240902,120200,1562097000,70600,70600,70600,70600,0
20240902,120100,1562097000,70600,70600,70600,70600,0
20240902,120000,1562097000,70600,70600,70600,70600,22
20240902,115900,1560543800,70600,70600,70600,70600,0
20240902,115800,1560543800,70600,70600,70600,70600,0
20240902,115700,1560543800,70600,70600,70600,70600,876
20240902,115600,1498698200,70600,70600,70600,70600,2
20240902,115500,1498557000,70500,70500,70500,70500,0
20240902,115400,1498557000,70500,70500,70500,70500,1
20240902,115300,1498486500,70500,70500,70500,70500,0
20240902,115200,1498486500,70500,70600,70600,70500,145
20240902,115100,1488251500,70600,70600,70600,70600,0
20240902,115000,1488251500,70600,70600,70600,70600,0
20240902,114900,1488251500,70600,70700,70700,70600,101
20240902,114800,1481113100,70700,70700,70700,70700,2
20240902,114700,1480971700,70700,70700,70700,70700,0
20240902,114600,1480971700,70700,70700,70700,70700,0
20240902,114500,1480971700,70700,70600,70700,70600,39
20240902,114400,1478214500,70700,70700,70700,70700,0
20240902,114300,1478214500,70700,70700,70700,70700,28
20240902,114200,1476234900,70600,70600,70600,70600,41
20240902,114100,1473340300,70600,70600,70600,70600,0
20240902,114000,1473340300,70600,70600,70600,70600,0
20240902,113900,1473340300,70600,70600,70600,70600,41
20240902,113800,1470445700,70500,70500,70500,70500,0
20240902,113700,1470445700,70500,70500,70500,70500,1
20240902,113600,1470375200,70600,70600,70600,70600,0
20240902,113500,1470375200,70600,70600,70600,70600,0
20240902,113400,1470375200,70600,70600,70600,70600,0
20240902,113300,1470375200,70600,70600,70600,70600,53
20240902,113200,1466633400,70500,70500,70500,70500,0
20240902,113100,1466633400,70500,70500,70500,70500,1
20240902,113000,1466562900,70600,70500,70600,70500,23
20240902,112900,1464941100,70600,70600,70600,70600,16
20240902,112800,1463811500,70600,70600,70600,70600,28
20240902,112700,1461834700,70600,70600,70600,70600,0
20240902,112600,1461834700,70600,70600,70600,70600,0
20240902,112500,1461834700,70600,70500,70600,70500,130
20240902,112400,1452669600,70500,70500,70500,70500,1
20240902,112300,1452599100,70500,70500,70500,70500,1
20240902,112200,1452528600,70500,70500,70500,70500,11
20240902,112100,1451753100,70500,70500,70500,70500,32
20240902,112000,1449497100,70500,70600,70600,70500,17
20240902,111900,1448298500,70500,70500,70500,70500,0
20240902,111800,1448298500,70500,70500,70500,70500,51
20240902,111700,1444703000,70500,70500,70500,70500,0
20240902,111600,1444703000,70500,70500,70500,70500,0
20240902,111500,1444703000,70500,70500,70500,70500,0
20240902,111400,1444703000,70500,70500,70500,70400,18
20240902,111300,1443434100,70500,70500,70500,70500,5
20240902,111200,1443081600,70500,70500,70500,70500,0
20240902,111100,1443081600,70500,70500,70500,70500,0
20240902,111000,1443081600,70500,70500,70500,70500,1
20240902,110900,1443011100,70500,70600,70600,70500,31
20240902,110800,1440825500,70600,70600,70600,70600,0
20240902,110700,1440825500,70600,70600,70600,70600,5
20240902,110600,1440472500,70400,70400,70400,70400,0
20240902,110500,1440472500,70400,70500,70500,70400,200
20240902,110400,1426389800,70500,70500,70500,70500,0
20240902,110300,1426389800,70500,70500,70500,70500,11
20240902,110200,1425614300,70500,70500,70500,70500,10
20240902,110100,1424909300,70600,70600,70600,70600,38
20240902,110000,1422226500,70600,70500,70600,70400,32
20240902,105900,1419971400,70500,70500,70500,70500,0
20240902,105800,1419971400,70500,70400,70500,70400,135
20240902,105700,1410454400,70500,70500,70500,70500,0
20240902,105600,1410454400,70500,70500,70500,70500,1
20240902,105500,1410383900,70500,70500,70600,70500,125
20240902,105400,1401570900,70500,70500,70500,70500,0
20240902,105300,1401570900,70500,70500,70500,70500,60
20240902,105200,1397340900,70600,70600,70600,70600,1
20240902,105100,1397270300,70500,70500,70500,70500,0
20240902,105000,1397270300,70500,70500,70500,70500,2
20240902,104900,1397129300,70500,70500,70500,70500,7
20240902,104800,1396635800,70600,70600,70600,70600,5
20240902,104700,1396282800,70500,70500,70500,70500,45
20240902,104600,1393110300,70500,70500,70500,70500,1
20240902,104500,1393039800,70500,70500,70500,70500,0
20240902,104400,1393039800,70500,70500,70500,70500,0
20240902,104300,1393039800,70500,70500,70500,70500,156
20240902,104200,1382041800,70500,70500,70500,70500,10
20240902,104100,1381336800,70500,70500,70500,70500,0
20240902,104000,1381336800,70500,70500,70500,70500,1
20240902,103900,1381266300,70500,70500,70500,70500,10
20240902,103800,1380561300,70500,70500,70500,70500,2
20240902,103700,1380420300,70500,70600,70600,70500,6
20240902,103600,1379997200,70600,70600,70600,70600,0
20240902,103500,1379997200,70600,70600,70600,70600,5
20240902,103400,1379644200,70500,70500,70500,70500,21
20240902,103300,1378163700,70500,70500,70500,70500,100
20240902,103200,1371113700,70500,70500,70500,70500,0
20240902,103100,1371113700,70500,70500,70500,70500,0
20240902,103000,1371113700,70500,70500,70500,70500,0
20240902,102900,1371113700,70500,70600,70600,70500,67
20240902,102800,1366390100,70400,70400,70400,70400,23
20240902,102700,1364770900,70400,70400,70400,70400,10
20240902,102600,1364066900,70400,70400,70400,70400,505
20240902,102500,1328514900,70400,70300,70400,70300,521
20240902,102400,1291838600,70400,70400,70400,70400,8
20240902,102300,1291275400,70400,70400,70400,70400,42
20240902,102200,1288318600,70400,70500,70500,70400,148
20240902,102100,1277886700,70500,70500,70500,70500,16
20240902,102000,1276758700,70500,70400,70500,70400,46
20240902,101900,1273519800,70500,70400,70500,70400,407
20240902,101800,1244866000,70400,70400,70400,70400,6
20240902,101700,1244443600,70500,70500,70500,70500,0
20240902,101600,1244443600,70500,70500,70500,70500,0
20240902,101500,1244443600,70500,70400,70500,70400,26
20240902,101400,1242612900,70500,70300,70500,70300,44
20240902,101300,1239515300,70300,70300,70300,70200,356
20240902,101200,1214491900,70200,70300,70300,70200,142
20240902,101100,1204511500,70300,70300,70300,70200,75
20240902,101000,1199244000,70300,70300,70300,70300,107
20240902,100900,1191721900,70400,70400,70400,70400,0
20240902,100800,1191721900,70400,70400,70400,70400,56
20240902,100700,1187779500,70300,70300,70300,70300,10
20240902,100600,1187076500,70400,70400,70400,70400,1
20240902,100500,1187006100,70400,70400,70400,70400,30
20240902,100400,1184894100,70500,70500,70500,70500,0
20240902,100300,1184894100,70500,70500,70500,70500,0
20240902,100200,1184894100,70500,70500,70600,70500,45
20240902,100100,1181721400,70500,70500,70500,70500,3
20240902,100000,1181509900,70500,70500,70600,70400,130
20240902,095900,1172346800,70400,70300,70400,70200,104
20240902,095800,1165030100,70400,70400,70400,70400,0
20240902,095700,1165030100,70400,70400,70400,70400,45
20240902,095600,1161862100,70300,70300,70300,70300,0
20240902,095500,1161862100,70300,70300,70300,70300,0
20240902,095400,1161862100,70300,70300,70300,70300,2
20240902,095300,1161721500,70300,70400,70500,70300,45
20240902,095200,1158555400,70500,70300,70500,70300,60
20240902,095100,1154332900,70200,70300,70300,70200,278
20240902,095000,1134812000,70200,70200,70200,70200,13
20240902,094900,1133899400,70300,70300,70300,70300,21
20240902,094800,1132423100,70300,70300,70300,70300,28
20240902,094700,1130454700,70300,70300,70300,70300,10
20240902,094600,1129751700,70300,70300,70300,70300,11
20240902,094500,1128978400,70300,70300,70300,70300,16
20240902,094400,1127853600,70300,70200,70300,70200,40
20240902,094300,1125043300,70200,70100,70300,70100,158
20240902,094200,1113960600,70100,70200,70200,70100,22
20240902,094100,1112418300,70200,70200,70200,70200,2
20240902,094000,1112277900,70000,70200,70200,70000,42
20240902,093900,1109337700,70300,70000,70300,70000,8
20240902,093800,1108775600,70000,69900,70000,69800,22
20240902,093700,1107237700,69900,70000,70000,69900,23
20240902,093600,1105629800,70000,69800,70000,69800,57
20240902,093500,1101648600,69800,69900,69900,69800,40
20240902,093400,1098855500,69900,70000,70000,69900,21
20240902,093300,1097387200,69900,69600,69900,69500,665
20240902,093200,1051112800,69600,69700,69800,69600,683
20240902,093100,1003557700,70000,69700,70000,69700,142
20240902,093000,993659700,69700,69600,69700,69600,54
20240902,092900,989896900,69600,69600,69600,69600,121
20240902,092800,981475300,69700,69600,69700,69500,790
20240902,092700,926496200,69700,69800,69800,69600,132
20240902,092600,917290600,69800,69800,69800,69800,1
20240902,092500,917220800,69800,69800,69800,69700,213
20240902,092400,902372000,69700,69900,69900,69700,953
20240902,092300,835892500,69900,69900,69900,69800,50
20240902,092200,832401100,69900,69700,69900,69700,84
20240902,092100,826538500,69700,69900,70000,69700,814
20240902,092000,769768500,69900,69800,69900,69800,26
20240902,091900,767952100,69800,69800,69800,69700,136
20240902,091800,758462400,69800,70000,70000,69800,875
20240902,091700,697361700,69900,70000,70000,69900,111
20240902,091600,689599700,70100,70100,70100,70100,11
20240902,091500,688828600,69900,70100,70100,69900,835
20240902,091400,630445600,70100,70000,70100,70000,77
20240902,091300,625049200,69900,69900,69900,69900,131
20240902,091200,615892300,69900,70000,70000,69800,863
20240902,091100,555542200,70100,70300,70300,70000,2956
20240902,091000,348155500,70400,70400,70400,70400,29
20240902,090900,346113900,70400,70500,70600,70300,1563
20240902,090800,236096400,70500,70600,70600,70500,136
20240902,090700,226507400,70800,70900,70900,70500,126
20240902,090600,217612500,70900,70900,70900,70400,864
20240902,090500,156715200,70600,70500,70700,70500,105
20240902,090400,149302200,70500,70400,70900,70400,114
20240902,090300,141247100,70400,70900,71000,70400,813
20240902,090200,83836800,71000,71000,71000,71000,177
20240902,090100,71269800,71000,71000,71000,71000,42
20240902,090000,68287800,71300,71000,71300,71000,950