KissMeData/092230/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195800,46807000,57600,57600,57600,57600,6
20240902,195700,46807000,57600,57600,57600,57600,0
20240902,195600,46807000,57600,57600,57600,57600,0
20240902,195500,46807000,57600,57600,57600,57600,0
20240902,195400,46807000,57600,57600,57600,57600,0
20240902,195300,46807000,57600,57600,57600,57600,0
20240902,195200,46807000,57600,57600,57600,57600,0
20240902,195100,46807000,57600,57600,57600,57600,0
20240902,195000,46807000,57600,57600,57600,57600,0
20240902,194900,46807000,57600,57600,57600,57600,0
20240902,194800,46807000,57600,57600,57600,57600,0
20240902,194700,46807000,57600,57600,57600,57600,0
20240902,194600,46807000,57600,57600,57600,57600,0
20240902,194500,46807000,57600,57600,57600,57600,0
20240902,194400,46807000,57600,57600,57600,57600,0
20240902,194300,46807000,57600,57600,57600,57600,0
20240902,194200,46807000,57600,57600,57600,57600,0
20240902,194100,46807000,57600,57600,57600,57600,0
20240902,194000,46807000,57600,57600,57600,57600,0
20240902,193900,46807000,57600,57600,57600,57600,0
20240902,193800,46807000,57600,57600,57600,57600,0
20240902,193700,46807000,57600,57600,57600,57600,0
20240902,193600,46807000,57600,57600,57600,57600,0
20240902,193500,46807000,57600,57600,57600,57600,0
20240902,193400,46807000,57600,57600,57600,57600,0
20240902,193300,46807000,57600,57600,57600,57600,0
20240902,193200,46807000,57600,57600,57600,57600,0
20240902,193100,46807000,57600,57600,57600,57600,0
20240902,193000,46807000,57600,57600,57600,57600,0
20240902,192900,46807000,57600,57600,57600,57600,0
20240902,192800,46807000,57600,57600,57600,57600,6
20240902,192700,46807000,57600,57600,57600,57600,0
20240902,192600,46807000,57600,57600,57600,57600,0
20240902,192500,46807000,57600,57600,57600,57600,0
20240902,192400,46807000,57600,57600,57600,57600,0
20240902,192300,46807000,57600,57600,57600,57600,0
20240902,192200,46807000,57600,57600,57600,57600,0
20240902,192100,46807000,57600,57600,57600,57600,0
20240902,192000,46807000,57600,57600,57600,57600,0
20240902,191900,46807000,57600,57600,57600,57600,0
20240902,191800,46807000,57600,57600,57600,57600,0
20240902,191700,46807000,57600,57600,57600,57600,0
20240902,191600,46807000,57600,57600,57600,57600,0
20240902,191500,46807000,57600,57600,57600,57600,0
20240902,191400,46807000,57600,57600,57600,57600,0
20240902,191300,46807000,57600,57600,57600,57600,0
20240902,191200,46807000,57600,57600,57600,57600,0
20240902,191100,46807000,57600,57600,57600,57600,0
20240902,191000,46807000,57600,57600,57600,57600,0
20240902,190900,46807000,57600,57600,57600,57600,0
20240902,190800,46807000,57600,57600,57600,57600,0
20240902,190700,46807000,57600,57600,57600,57600,0
20240902,190600,46807000,57600,57600,57600,57600,0
20240902,190500,46807000,57600,57600,57600,57600,0
20240902,190400,46807000,57600,57600,57600,57600,0
20240902,190300,46807000,57600,57600,57600,57600,0
20240902,190200,46807000,57600,57600,57600,57600,0
20240902,190100,46807000,57600,57600,57600,57600,0
20240902,190000,46807000,57600,57600,57600,57600,0
20240902,185900,46807000,57600,57600,57600,57600,0
20240902,185800,46807000,57600,57600,57600,57600,6
20240902,185700,46807000,57600,57600,57600,57600,0
20240902,185600,46807000,57600,57600,57600,57600,0
20240902,185500,46807000,57600,57600,57600,57600,0
20240902,185400,46807000,57600,57600,57600,57600,0
20240902,185300,46807000,57600,57600,57600,57600,0
20240902,185200,46807000,57600,57600,57600,57600,0
20240902,185100,46807000,57600,57600,57600,57600,0
20240902,185000,46807000,57600,57600,57600,57600,0
20240902,184900,46807000,57600,57600,57600,57600,0
20240902,184800,46807000,57600,57600,57600,57600,0
20240902,184700,46807000,57600,57600,57600,57600,0
20240902,184600,46807000,57600,57600,57600,57600,0
20240902,184500,46807000,57600,57600,57600,57600,0
20240902,184400,46807000,57600,57600,57600,57600,0
20240902,184300,46807000,57600,57600,57600,57600,0
20240902,184200,46807000,57600,57600,57600,57600,0
20240902,184100,46807000,57600,57600,57600,57600,0
20240902,184000,46807000,57600,57600,57600,57600,0
20240902,183900,46807000,57600,57600,57600,57600,0
20240902,183800,46807000,57600,57600,57600,57600,0
20240902,183700,46807000,57600,57600,57600,57600,0
20240902,183600,46807000,57600,57600,57600,57600,0
20240902,183500,46807000,57600,57600,57600,57600,0
20240902,183400,46807000,57600,57600,57600,57600,0
20240902,183300,46807000,57600,57600,57600,57600,0
20240902,183200,46807000,57600,57600,57600,57600,0
20240902,183100,46807000,57600,57600,57600,57600,0
20240902,183000,46807000,57600,57600,57600,57600,0
20240902,182900,46807000,57600,57600,57600,57600,0
20240902,182800,46807000,57600,57600,57600,57600,6
20240902,182700,46807000,57600,57600,57600,57600,0
20240902,182600,46807000,57600,57600,57600,57600,0
20240902,182500,46807000,57600,57600,57600,57600,0
20240902,182400,46807000,57600,57600,57600,57600,0
20240902,182300,46807000,57600,57600,57600,57600,0
20240902,182200,46807000,57600,57600,57600,57600,0
20240902,182100,46807000,57600,57600,57600,57600,0
20240902,182000,46807000,57600,57600,57600,57600,0
20240902,181900,46807000,57600,57600,57600,57600,0
20240902,181800,46807000,57600,57600,57600,57600,0
20240902,181700,46807000,57600,57600,57600,57600,0
20240902,181600,46807000,57600,57600,57600,57600,0
20240902,181500,46807000,57600,57600,57600,57600,0
20240902,181400,46807000,57600,57600,57600,57600,0
20240902,181300,46807000,57600,57600,57600,57600,0
20240902,181200,46807000,57600,57600,57600,57600,0
20240902,181100,46807000,57600,57600,57600,57600,0
20240902,181000,46807000,57600,57600,57600,57600,0
20240902,180900,46807000,57600,57600,57600,57600,0
20240902,180800,46807000,57600,57600,57600,57600,0
20240902,180700,46807000,57600,57600,57600,57600,0
20240902,180600,46807000,57600,57600,57600,57600,0
20240902,180500,46807000,57600,57600,57600,57600,0
20240902,180400,46807000,57600,57600,57600,57600,0
20240902,180300,46807000,57600,57600,57600,57600,0
20240902,180200,46807000,57600,57600,57600,57600,0
20240902,180100,46807000,57600,57600,57600,57600,0
20240902,180000,46807000,57600,57600,57600,57600,0
20240902,175900,46807000,57600,57600,57600,57600,0
20240902,175800,46807000,57600,57600,57600,57600,6
20240902,175700,46807000,57600,57600,57600,57600,0
20240902,175600,46807000,57600,57600,57600,57600,0
20240902,175500,46807000,57600,57600,57600,57600,0
20240902,175400,46807000,57600,57600,57600,57600,0
20240902,175300,46807000,57600,57600,57600,57600,0
20240902,175200,46807000,57600,57600,57600,57600,0
20240902,175100,46807000,57600,57600,57600,57600,0
20240902,175000,46807000,57600,57600,57600,57600,0
20240902,174900,46807000,57600,57600,57600,57600,0
20240902,174800,46807000,57600,57600,57600,57600,0
20240902,174700,46807000,57600,57600,57600,57600,0
20240902,174600,46807000,57600,57600,57600,57600,0
20240902,174500,46807000,57600,57600,57600,57600,0
20240902,174400,46807000,57600,57600,57600,57600,0
20240902,174300,46807000,57600,57600,57600,57600,0
20240902,174200,46807000,57600,57600,57600,57600,0
20240902,174100,46807000,57600,57600,57600,57600,0
20240902,174000,46807000,57600,57600,57600,57600,0
20240902,173900,46807000,57600,57600,57600,57600,0
20240902,173800,46807000,57600,57600,57600,57600,0
20240902,173700,46807000,57600,57600,57600,57600,0
20240902,173600,46807000,57600,57600,57600,57600,0
20240902,173500,46807000,57600,57600,57600,57600,0
20240902,173400,46807000,57600,57600,57600,57600,0
20240902,173300,46807000,57600,57600,57600,57600,0
20240902,173200,46807000,57600,57600,57600,57600,0
20240902,173100,46807000,57600,57600,57600,57600,0
20240902,173000,46807000,57600,57600,57600,57600,0
20240902,172900,46807000,57600,57600,57600,57600,0
20240902,172800,46807000,57600,57600,57600,57600,6
20240902,172700,46807000,57600,57600,57600,57600,0
20240902,172600,46807000,57600,57600,57600,57600,0
20240902,172500,46807000,57600,57600,57600,57600,0
20240902,172400,46807000,57600,57600,57600,57600,0
20240902,172300,46807000,57600,57600,57600,57600,0
20240902,172200,46807000,57600,57600,57600,57600,0
20240902,172100,46807000,57600,57600,57600,57600,0
20240902,172000,46807000,57600,57600,57600,57600,0
20240902,171900,46807000,57600,57600,57600,57600,0
20240902,171800,46807000,57600,57600,57600,57600,0
20240902,171700,46807000,57600,57600,57600,57600,0
20240902,171600,46807000,57600,57600,57600,57600,0
20240902,171500,46807000,57600,57600,57600,57600,0
20240902,171400,46807000,57600,57600,57600,57600,0
20240902,171300,46807000,57600,57600,57600,57600,0
20240902,171200,46807000,57600,57600,57600,57600,0
20240902,171100,46807000,57600,57600,57600,57600,0
20240902,171000,46807000,57600,57600,57600,57600,0
20240902,170900,46807000,57600,57600,57600,57600,0
20240902,170800,46807000,57600,57600,57600,57600,0
20240902,170700,46807000,57600,57600,57600,57600,0
20240902,170600,46807000,57600,57600,57600,57600,0
20240902,170500,46807000,57600,57600,57600,57600,0
20240902,170400,46807000,57600,57600,57600,57600,0
20240902,170300,46807000,57600,57600,57600,57600,0
20240902,170200,46807000,57600,57600,57600,57600,0
20240902,170100,46807000,57600,57600,57600,57600,0
20240902,170000,46807000,57600,57600,57600,57600,0
20240902,165900,46807000,57600,57600,57600,57600,0
20240902,165800,46807000,57600,57600,57600,57600,6
20240902,165700,46807000,57600,57600,57600,57600,0
20240902,165600,46807000,57600,57600,57600,57600,0
20240902,165500,46807000,57600,57600,57600,57600,0
20240902,165400,46807000,57600,57600,57600,57600,0
20240902,165300,46807000,57600,57600,57600,57600,0
20240902,165200,46807000,57600,57600,57600,57600,0
20240902,165100,46807000,57600,57600,57600,57600,0
20240902,165000,46807000,57600,57600,57600,57600,0
20240902,164900,46807000,57600,57600,57600,57600,0
20240902,164800,46807000,57600,57600,57600,57600,0
20240902,164700,46807000,57600,57600,57600,57600,0
20240902,164600,46807000,57600,57600,57600,57600,0
20240902,164500,46807000,57600,57600,57600,57600,0
20240902,164400,46807000,57600,57600,57600,57600,0
20240902,164300,46807000,57600,57600,57600,57600,0
20240902,164200,46807000,57600,57600,57600,57600,0
20240902,164100,46807000,57600,57600,57600,57600,0
20240902,164000,46807000,57600,57600,57600,57600,0
20240902,163900,46807000,57600,57600,57600,57600,0
20240902,163800,46807000,57600,57600,57600,57600,0
20240902,163700,46807000,57600,57600,57600,57600,0
20240902,163600,46807000,57600,57600,57600,57600,0
20240902,163500,46807000,57600,57600,57600,57600,0
20240902,163400,46807000,57600,57600,57600,57600,0
20240902,163300,46807000,57600,57600,57600,57600,0
20240902,163200,46807000,57600,57600,57600,57600,0
20240902,163100,46807000,57600,57600,57600,57600,0
20240902,163000,46807000,57600,57600,57600,57600,0
20240902,162900,46807000,57600,57600,57600,57600,0
20240902,162800,46807000,57600,57600,57600,57600,6
20240902,162700,46807000,57600,57600,57600,57600,0
20240902,162600,46807000,57600,57600,57600,57600,0
20240902,162500,46807000,57600,57600,57600,57600,0
20240902,162400,46807000,57600,57600,57600,57600,0
20240902,162300,46807000,57600,57600,57600,57600,0
20240902,162200,46807000,57600,57600,57600,57600,0
20240902,162100,46807000,57600,57600,57600,57600,0
20240902,162000,46807000,57600,57600,57600,57600,0
20240902,161900,46807000,57600,57600,57600,57600,0
20240902,161800,46807000,57600,57600,57600,57600,0
20240902,161700,46807000,57600,57600,57600,57600,0
20240902,161600,46807000,57600,57600,57600,57600,0
20240902,161500,46807000,57600,57600,57600,57600,0
20240902,161400,46807000,57600,57600,57600,57600,0
20240902,161300,46807000,57600,57600,57600,57600,0
20240902,161200,46807000,57600,57600,57600,57600,0
20240902,161100,46807000,57600,57600,57600,57600,0
20240902,161000,46807000,57600,57600,57600,57600,0
20240902,160900,46807000,57600,57600,57600,57600,0
20240902,160800,46807000,57600,57600,57600,57600,0
20240902,160700,46807000,57600,57600,57600,57600,0
20240902,160600,46807000,57600,57600,57600,57600,0
20240902,160500,46807000,57600,57600,57600,57600,0
20240902,160400,46807000,57600,57600,57600,57600,0
20240902,160300,46807000,57600,57600,57600,57600,0
20240902,160200,46807000,57600,57600,57600,57600,0
20240902,160100,46807000,57600,57600,57600,57600,0
20240902,160000,46807000,57600,57600,57600,57600,0
20240902,155900,46807000,57600,57600,57600,57600,0
20240902,155800,46807000,57600,57600,57600,57600,6
20240902,155700,46807000,57600,57600,57600,57600,0
20240902,155600,46807000,57600,57600,57600,57600,0
20240902,155500,46807000,57600,57600,57600,57600,0
20240902,155400,46807000,57600,57600,57600,57600,0
20240902,155300,46807000,57600,57600,57600,57600,0
20240902,155200,46807000,57600,57600,57600,57600,0
20240902,155100,46807000,57600,57600,57600,57600,0
20240902,155000,46807000,57600,57600,57600,57600,0
20240902,154900,46807000,57600,57600,57600,57600,0
20240902,154800,46807000,57600,57600,57600,57600,0
20240902,154700,46807000,57600,57600,57600,57600,0
20240902,154600,46807000,57600,57600,57600,57600,0
20240902,154500,46807000,57600,57600,57600,57600,0
20240902,154400,46807000,57600,57600,57600,57600,0
20240902,154300,46807000,57600,57600,57600,57600,0
20240902,154200,46807000,57600,57600,57600,57600,0
20240902,154100,46807000,57600,57600,57600,57600,0
20240902,154000,46807000,57600,57600,57600,57600,0
20240902,153900,46807000,57600,57600,57600,57600,0
20240902,153800,46807000,57600,57600,57600,57600,0
20240902,153700,46807000,57600,57600,57600,57600,0
20240902,153600,46807000,57600,57600,57600,57600,0
20240902,153500,46807000,57600,57600,57600,57600,0
20240902,153400,46807000,57600,57600,57600,57600,0
20240902,153300,46807000,57600,57600,57600,57600,0
20240902,153200,46807000,57600,57600,57600,57600,0
20240902,153100,46807000,57600,57600,57600,57600,0
20240902,153000,46807000,57600,57600,57600,57600,6
20240902,152900,46461400,57300,57300,57300,57300,0
20240902,152800,46461400,57300,57300,57300,57300,0
20240902,152700,46461400,57300,57300,57300,57300,0
20240902,152600,46461400,57300,57300,57300,57300,0
20240902,152500,46461400,57300,57300,57300,57300,0
20240902,152400,46461400,57300,57300,57300,57300,0
20240902,152300,46461400,57300,57300,57300,57300,0
20240902,152200,46461400,57300,57300,57300,57300,0
20240902,152100,46461400,57300,57300,57300,57300,0
20240902,152000,46461400,57300,57300,57300,57300,0
20240902,151900,46461400,57300,57300,57300,57300,0
20240902,151800,46461400,57300,57300,57300,57300,0
20240902,151700,46461400,57300,57300,57300,57300,0
20240902,151600,46461400,57300,57300,57300,57300,3
20240902,151500,46289500,57300,57300,57300,57300,0
20240902,151400,46289500,57300,57300,57300,57300,0
20240902,151300,46289500,57300,57300,57300,57300,10
20240902,151200,45716500,57300,57300,57300,57300,0
20240902,151100,45716500,57300,57300,57300,57300,128
20240902,151000,38382100,57400,57400,57400,57400,0
20240902,150900,38382100,57400,57400,57400,57400,5
20240902,150800,38095100,57500,57500,57500,57500,0
20240902,150700,38095100,57500,57500,57500,57500,0
20240902,150600,38095100,57500,57500,57500,57500,0
20240902,150500,38095100,57500,57500,57500,57500,1
20240902,150400,38037600,57600,57600,57600,57600,0
20240902,150300,38037600,57600,57600,57600,57600,0
20240902,150200,38037600,57600,57600,57600,57600,0
20240902,150100,38037600,57600,57600,57600,57600,0
20240902,150000,38037600,57600,57600,57600,57600,0
20240902,145900,38037600,57600,57600,57600,57600,0
20240902,145800,38037600,57600,57600,57600,57600,1
20240902,145700,37980000,57600,57600,57600,57600,0
20240902,145600,37980000,57600,57600,57600,57600,0
20240902,145500,37980000,57600,57600,57600,57600,0
20240902,145400,37980000,57600,57600,57600,57600,0
20240902,145300,37980000,57600,57600,57600,57600,2
20240902,145200,37864800,57500,57500,57500,57500,2
20240902,145100,37749800,57500,57500,57500,57500,0
20240902,145000,37749800,57500,57600,57600,57500,5
20240902,144900,37462200,57600,57600,57600,57600,0
20240902,144800,37462200,57600,57600,57600,57600,0
20240902,144700,37462200,57600,57600,57600,57600,2
20240902,144600,37347000,57600,57600,57600,57600,0
20240902,144500,37347000,57600,57600,57600,57600,0
20240902,144400,37347000,57600,57600,57600,57600,0
20240902,144300,37347000,57600,57600,57600,57600,0
20240902,144200,37347000,57600,57600,57600,57600,0
20240902,144100,37347000,57600,57600,57600,57600,0
20240902,144000,37347000,57600,57500,57600,57500,3
20240902,143900,37174400,57400,57400,57400,57400,2
20240902,143800,37059600,57400,57400,57400,57400,0
20240902,143700,37059600,57400,57400,57400,57400,0
20240902,143600,37059600,57400,57500,57500,57400,29
20240902,143500,35394700,57400,57400,57400,57400,0
20240902,143400,35394700,57400,57400,57400,57400,0
20240902,143300,35394700,57400,57400,57400,57400,0
20240902,143200,35394700,57400,57400,57400,57400,0
20240902,143100,35394700,57400,57400,57400,57400,0
20240902,143000,35394700,57400,57400,57400,57400,2
20240902,142900,35279900,57600,57600,57600,57600,5
20240902,142800,34991900,57600,57600,57600,57600,0
20240902,142700,34991900,57600,57600,57600,57600,0
20240902,142600,34991900,57600,57600,57600,57600,0
20240902,142500,34991900,57600,57600,57600,57600,0
20240902,142400,34991900,57600,57600,57600,57600,0
20240902,142300,34991900,57600,57600,57600,57600,0
20240902,142200,34991900,57600,57600,57600,57600,0
20240902,142100,34991900,57600,57600,57600,57600,0
20240902,142000,34991900,57600,57500,57600,57500,2
20240902,141900,34876800,57400,57400,57400,57400,0
20240902,141800,34876800,57400,57400,57400,57400,17
20240902,141700,33901000,57400,57400,57400,57400,0
20240902,141600,33901000,57400,57400,57400,57400,0
20240902,141500,33901000,57400,57400,57400,57400,0
20240902,141400,33901000,57400,57400,57400,57400,0
20240902,141300,33901000,57400,57400,57400,57400,2
20240902,141200,33786200,57400,57400,57400,57400,0
20240902,141100,33786200,57400,57400,57400,57400,0
20240902,141000,33786200,57400,57400,57400,57400,3
20240902,140900,33614000,57700,57700,57700,57700,0
20240902,140800,33614000,57700,57700,57700,57700,0
20240902,140700,33614000,57700,57700,57700,57700,0
20240902,140600,33614000,57700,57700,57700,57700,0
20240902,140500,33614000,57700,57700,57700,57700,0
20240902,140400,33614000,57700,57700,57700,57700,0
20240902,140300,33614000,57700,57700,57700,57700,0
20240902,140200,33614000,57700,57700,57700,57700,0
20240902,140100,33614000,57700,57600,57700,57600,16
20240902,140000,32691000,57600,57600,57600,57600,1
20240902,135900,32633400,57400,57400,57400,57400,0
20240902,135800,32633400,57400,57400,57400,57400,0
20240902,135700,32633400,57400,57400,57400,57400,0
20240902,135600,32633400,57400,57400,57400,57400,0
20240902,135500,32633400,57400,57400,57400,57400,0
20240902,135400,32633400,57400,57400,57400,57400,0
20240902,135300,32633400,57400,57400,57400,57400,0
20240902,135200,32633400,57400,57400,57400,57400,0
20240902,135100,32633400,57400,57400,57400,57400,0
20240902,135000,32633400,57400,57400,57400,57400,3
20240902,134900,32461200,57600,57600,57600,57600,0
20240902,134800,32461200,57600,57600,57600,57600,0
20240902,134700,32461200,57600,57600,57600,57600,0
20240902,134600,32461200,57600,57600,57600,57600,0
20240902,134500,32461200,57600,57600,57600,57600,0
20240902,134400,32461200,57600,57600,57600,57600,0
20240902,134300,32461200,57600,57600,57600,57600,0
20240902,134200,32461200,57600,57600,57600,57600,0
20240902,134100,32461200,57600,57600,57600,57600,0
20240902,134000,32461200,57600,57600,57600,57600,3
20240902,133900,32288400,57400,57400,57400,57400,0
20240902,133800,32288400,57400,57400,57400,57400,0
20240902,133700,32288400,57400,57400,57400,57400,0
20240902,133600,32288400,57400,57400,57400,57400,0
20240902,133500,32288400,57400,57400,57400,57400,0
20240902,133400,32288400,57400,57400,57400,57400,0
20240902,133300,32288400,57400,57400,57400,57400,0
20240902,133200,32288400,57400,57400,57400,57400,0
20240902,133100,32288400,57400,57400,57400,57400,0
20240902,133000,32288400,57400,57500,57500,57400,2
20240902,132900,32173500,57600,57600,57600,57600,1
20240902,132800,32115900,57700,57700,57700,57700,0
20240902,132700,32115900,57700,57700,57700,57700,0
20240902,132600,32115900,57700,57700,57700,57700,0
20240902,132500,32115900,57700,57700,57700,57700,0
20240902,132400,32115900,57700,57700,57700,57700,0
20240902,132300,32115900,57700,57700,57700,57700,0
20240902,132200,32115900,57700,57700,57700,57700,0
20240902,132100,32115900,57700,57700,57700,57700,0
20240902,132000,32115900,57700,57600,57700,57600,2
20240902,131900,32000600,57400,57400,57400,57400,0
20240902,131800,32000600,57400,57400,57400,57400,0
20240902,131700,32000600,57400,57400,57400,57400,0
20240902,131600,32000600,57400,57400,57400,57400,0
20240902,131500,32000600,57400,57400,57400,57400,0
20240902,131400,32000600,57400,57400,57400,57400,0
20240902,131300,32000600,57400,57400,57400,57400,0
20240902,131200,32000600,57400,57400,57400,57400,0
20240902,131100,32000600,57400,57400,57400,57400,0
20240902,131000,32000600,57400,57400,57400,57400,2
20240902,130900,31885800,57700,57700,57700,57700,0
20240902,130800,31885800,57700,57700,57700,57700,0
20240902,130700,31885800,57700,57700,57700,57700,0
20240902,130600,31885800,57700,57700,57700,57700,0
20240902,130500,31885800,57700,57700,57700,57700,0
20240902,130400,31885800,57700,57600,57700,57600,20
20240902,130300,30732000,57600,57600,57600,57600,0
20240902,130200,30732000,57600,57600,57600,57600,0
20240902,130100,30732000,57600,57600,57600,57600,0
20240902,130000,30732000,57600,57600,57600,57600,1
20240902,125900,30674400,57600,57600,57600,57600,0
20240902,125800,30674400,57600,57600,57600,57600,1
20240902,125700,30616800,57400,57400,57400,57400,0
20240902,125600,30616800,57400,57400,57400,57400,0
20240902,125500,30616800,57400,57400,57400,57400,0
20240902,125400,30616800,57400,57400,57400,57400,0
20240902,125300,30616800,57400,57400,57400,57400,0
20240902,125200,30616800,57400,57400,57400,57400,0
20240902,125100,30616800,57400,57400,57400,57400,0
20240902,125000,30616800,57400,57400,57400,57400,2
20240902,124900,30502000,57600,57600,57600,57600,0
20240902,124800,30502000,57600,57600,57600,57600,0
20240902,124700,30502000,57600,57600,57600,57600,0
20240902,124600,30502000,57600,57600,57600,57600,0
20240902,124500,30502000,57600,57600,57600,57600,0
20240902,124400,30502000,57600,57600,57600,57600,0
20240902,124300,30502000,57600,57600,57600,57600,0
20240902,124200,30502000,57600,57600,57600,57600,0
20240902,124100,30502000,57600,57600,57600,57600,0
20240902,124000,30502000,57600,57600,57600,57600,1
20240902,123900,30444400,57600,57600,57600,57600,0
20240902,123800,30444400,57600,57600,57600,57600,0
20240902,123700,30444400,57600,57600,57600,57600,0
20240902,123600,30444400,57600,57600,57600,57600,3
20240902,123500,30271600,57600,57600,57600,57600,0
20240902,123400,30271600,57600,57600,57600,57600,1
20240902,123300,30214000,57500,57500,57500,57500,0
20240902,123200,30214000,57500,57500,57500,57500,0
20240902,123100,30214000,57500,57500,57500,57500,0
20240902,123000,30214000,57500,57500,57500,57500,4
20240902,122900,29984000,57700,57700,57700,57700,0
20240902,122800,29984000,57700,57700,57700,57700,0
20240902,122700,29984000,57700,57700,57700,57700,0
20240902,122600,29984000,57700,57700,57700,57700,0
20240902,122500,29984000,57700,57700,57700,57700,7
20240902,122400,29580100,57700,57700,57700,57700,0
20240902,122300,29580100,57700,57700,57700,57700,0
20240902,122200,29580100,57700,57700,57700,57700,0
20240902,122100,29580100,57700,57700,57700,57700,0
20240902,122000,29580100,57700,57700,57700,57700,2
20240902,121900,29464700,57500,57500,57500,57500,0
20240902,121800,29464700,57500,57500,57500,57500,0
20240902,121700,29464700,57500,57500,57500,57500,0
20240902,121600,29464700,57500,57500,57500,57500,0
20240902,121500,29464700,57500,57500,57500,57500,0
20240902,121400,29464700,57500,57500,57500,57500,0
20240902,121300,29464700,57500,57500,57500,57500,0
20240902,121200,29464700,57500,57500,57500,57500,0
20240902,121100,29464700,57500,57500,57500,57500,0
20240902,121000,29464700,57500,57500,57500,57500,3
20240902,120900,29292200,57600,57600,57600,57600,0
20240902,120800,29292200,57600,57600,57600,57600,0
20240902,120700,29292200,57600,57600,57600,57600,0
20240902,120600,29292200,57600,57600,57600,57600,0
20240902,120500,29292200,57600,57600,57600,57600,0
20240902,120400,29292200,57600,57600,57600,57600,0
20240902,120300,29292200,57600,57600,57600,57600,0
20240902,120200,29292200,57600,57600,57600,57600,0
20240902,120100,29292200,57600,57600,57600,57600,0
20240902,120000,29292200,57600,57600,57600,57600,2
20240902,115900,29177000,57500,57500,57500,57500,0
20240902,115800,29177000,57500,57500,57500,57500,0
20240902,115700,29177000,57500,57500,57500,57500,0
20240902,115600,29177000,57500,57500,57500,57500,0
20240902,115500,29177000,57500,57500,57500,57500,0
20240902,115400,29177000,57500,57500,57500,57500,0
20240902,115300,29177000,57500,57500,57500,57500,0
20240902,115200,29177000,57500,57500,57500,57500,0
20240902,115100,29177000,57500,57500,57500,57500,0
20240902,115000,29177000,57500,57800,57800,57500,66
20240902,114900,25362700,57800,57800,57800,57800,0
20240902,114800,25362700,57800,57800,57800,57800,4
20240902,114700,25131500,57800,57800,57800,57800,0
20240902,114600,25131500,57800,57800,57800,57800,0
20240902,114500,25131500,57800,57800,57800,57800,36
20240902,114400,23050700,57800,57800,57800,57800,30
20240902,114300,21316700,57800,57800,57800,57800,0
20240902,114200,21316700,57800,57800,57800,57800,0
20240902,114100,21316700,57800,57700,57800,57700,14
20240902,114000,20508400,57600,57600,57600,57600,1
20240902,113900,20450800,57400,57400,57400,57400,0
20240902,113800,20450800,57400,57400,57400,57400,0
20240902,113700,20450800,57400,57400,57400,57400,0
20240902,113600,20450800,57400,57400,57400,57400,0
20240902,113500,20450800,57400,57400,57400,57400,0
20240902,113400,20450800,57400,57400,57400,57400,0
20240902,113300,20450800,57400,57400,57400,57400,0
20240902,113200,20450800,57400,57400,57400,57400,0
20240902,113100,20450800,57400,57400,57400,57400,0
20240902,113000,20450800,57400,57400,57400,57400,6
20240902,112900,20106400,57600,57600,57600,57600,0
20240902,112800,20106400,57600,57600,57600,57600,0
20240902,112700,20106400,57600,57600,57600,57600,0
20240902,112600,20106400,57600,57600,57600,57600,0
20240902,112500,20106400,57600,57600,57600,57600,1
20240902,112400,20048800,57600,57600,57600,57600,0
20240902,112300,20048800,57600,57600,57600,57600,0
20240902,112200,20048800,57600,57600,57600,57600,0
20240902,112100,20048800,57600,57600,57600,57600,0
20240902,112000,20048800,57600,57600,57600,57600,3
20240902,111900,19876000,57400,57400,57400,57400,0
20240902,111800,19876000,57400,57400,57400,57400,0
20240902,111700,19876000,57400,57400,57400,57400,0
20240902,111600,19876000,57400,57400,57400,57400,0
20240902,111500,19876000,57400,57400,57400,57400,0
20240902,111400,19876000,57400,57400,57400,57400,0
20240902,111300,19876000,57400,57400,57400,57400,0
20240902,111200,19876000,57400,57400,57400,57400,0
20240902,111100,19876000,57400,57400,57400,57400,0
20240902,111000,19876000,57400,57400,57400,57400,6
20240902,110900,19531600,57600,57600,57600,57600,0
20240902,110800,19531600,57600,57600,57600,57600,0
20240902,110700,19531600,57600,57600,57600,57600,0
20240902,110600,19531600,57600,57600,57600,57600,0
20240902,110500,19531600,57600,57600,57600,57600,0
20240902,110400,19531600,57600,57600,57600,57600,0
20240902,110300,19531600,57600,57600,57600,57600,0
20240902,110200,19531600,57600,57600,57600,57600,0
20240902,110100,19531600,57600,57600,57600,57600,0
20240902,110000,19531600,57600,57600,57600,57600,2
20240902,105900,19416400,57400,57400,57400,57400,0
20240902,105800,19416400,57400,57400,57400,57400,0
20240902,105700,19416400,57400,57400,57400,57400,0
20240902,105600,19416400,57400,57400,57400,57400,0
20240902,105500,19416400,57400,57400,57400,57400,0
20240902,105400,19416400,57400,57400,57400,57400,0
20240902,105300,19416400,57400,57400,57400,57400,0
20240902,105200,19416400,57400,57400,57400,57400,0
20240902,105100,19416400,57400,57400,57400,57400,6
20240902,105000,19072000,57400,57400,57400,57400,2
20240902,104900,18957200,57800,57800,57800,57800,0
20240902,104800,18957200,57800,57800,57800,57800,0
20240902,104700,18957200,57800,57800,57800,57800,0
20240902,104600,18957200,57800,57800,57800,57800,0
20240902,104500,18957200,57800,57800,57800,57800,0
20240902,104400,18957200,57800,57800,57800,57800,0
20240902,104300,18957200,57800,57800,57800,57800,0
20240902,104200,18957200,57800,57600,57800,57600,12
20240902,104100,18264000,57600,57600,57600,57600,0
20240902,104000,18264000,57600,57600,57600,57600,3
20240902,103900,18091200,57500,57500,57500,57500,0
20240902,103800,18091200,57500,57500,57500,57500,0
20240902,103700,18091200,57500,57500,57500,57500,0
20240902,103600,18091200,57500,57500,57500,57500,0
20240902,103500,18091200,57500,57500,57500,57500,0
20240902,103400,18091200,57500,57500,57500,57500,0
20240902,103300,18091200,57500,57500,57500,57500,0
20240902,103200,18091200,57500,57500,57500,57500,0
20240902,103100,18091200,57500,57500,57500,57500,9
20240902,103000,17573700,57500,57500,57500,57500,5
20240902,102900,17286200,57500,57500,57500,57500,0
20240902,102800,17286200,57500,57500,57500,57500,0
20240902,102700,17286200,57500,57500,57500,57500,0
20240902,102600,17286200,57500,57500,57500,57500,0
20240902,102500,17286200,57500,57600,57600,57500,5
20240902,102400,16998600,57700,57700,57700,57700,3
20240902,102300,16825500,57700,57700,57700,57700,0
20240902,102200,16825500,57700,57700,57700,57700,0
20240902,102100,16825500,57700,57700,57700,57700,4
20240902,102000,16594700,57700,57700,57700,57700,2
20240902,101900,16479300,57500,57500,57500,57500,5
20240902,101800,16191800,57500,57500,57500,57500,0
20240902,101700,16191800,57500,57500,57500,57500,3
20240902,101600,16019300,57500,57500,57500,57500,0
20240902,101500,16019300,57500,57500,57500,57500,0
20240902,101400,16019300,57500,57500,57500,57500,2
20240902,101300,15904300,57500,57500,57500,57500,0
20240902,101200,15904300,57500,57500,57500,57500,0
20240902,101100,15904300,57500,57500,57500,57500,0
20240902,101000,15904300,57500,57500,57500,57500,5
20240902,100900,15616800,57600,57600,57600,57600,0
20240902,100800,15616800,57600,57600,57600,57600,0
20240902,100700,15616800,57600,57600,57600,57600,0
20240902,100600,15616800,57600,57600,57600,57600,0
20240902,100500,15616800,57600,57600,57600,57600,0
20240902,100400,15616800,57600,57600,57600,57600,0
20240902,100300,15616800,57600,57600,57600,57600,0
20240902,100200,15616800,57600,57700,57700,57600,7
20240902,100100,15213500,57700,57700,57700,57700,3
20240902,100000,15040400,57600,57500,57600,57500,3
20240902,095900,14867700,57500,57500,57500,57500,0
20240902,095800,14867700,57500,57500,57500,57500,0
20240902,095700,14867700,57500,57500,57500,57500,8
20240902,095600,14407700,57500,57500,57600,57500,10
20240902,095500,13832300,57400,57400,57400,57400,0
20240902,095400,13832300,57400,57400,57400,57400,0
20240902,095300,13832300,57400,57400,57400,57400,0
20240902,095200,13832300,57400,57400,57400,57400,26
20240902,095100,12339900,57400,57400,57400,57400,9
20240902,095000,11823300,57500,57500,57500,57500,4
20240902,094900,11593300,57500,57500,57500,57500,4
20240902,094800,11363300,57500,57500,57500,57500,0
20240902,094700,11363300,57500,57500,57500,57500,0
20240902,094600,11363300,57500,57500,57500,57500,0
20240902,094500,11363300,57500,57500,57500,57500,0
20240902,094400,11363300,57500,57500,57500,57500,0
20240902,094300,11363300,57500,57500,57500,57500,0
20240902,094200,11363300,57500,57500,57500,57500,0
20240902,094100,11363300,57500,57500,57500,57500,0
20240902,094000,11363300,57500,57500,57500,57500,5
20240902,093900,11075800,57400,57400,57400,57400,0
20240902,093800,11075800,57400,57400,57400,57400,0
20240902,093700,11075800,57400,57400,57400,57400,1
20240902,093600,11018400,57500,57500,57500,57500,0
20240902,093500,11018400,57500,57500,57500,57500,0
20240902,093400,11018400,57500,57500,57500,57500,1
20240902,093300,10960900,57500,57500,57500,57500,0
20240902,093200,10960900,57500,57500,57500,57500,0
20240902,093100,10960900,57500,57500,57500,57500,0
20240902,093000,10960900,57500,57500,57500,57500,2
20240902,092900,10845900,57700,57700,57700,57700,0
20240902,092800,10845900,57700,57700,57700,57700,0
20240902,092700,10845900,57700,57700,57700,57700,0
20240902,092600,10845900,57700,57700,57700,57700,0
20240902,092500,10845900,57700,57700,57700,57700,0
20240902,092400,10845900,57700,57700,57700,57700,0
20240902,092300,10845900,57700,57700,57700,57700,14
20240902,092200,10038100,57800,57800,57800,57800,0
20240902,092100,10038100,57800,57800,57800,57800,12
20240902,092000,9344500,57700,57500,58300,57300,83
20240902,091900,4532400,57500,57500,57500,57500,1
20240902,091800,4474900,57400,57500,57500,57400,15
20240902,091700,3613100,57400,57400,57400,57400,0
20240902,091600,3613100,57400,57400,57400,57400,0
20240902,091500,3613100,57400,57300,57400,57300,14
20240902,091400,2810500,57300,57300,57300,57300,3
20240902,091300,2638600,57300,57300,57300,57300,0
20240902,091200,2638600,57300,57300,57300,57300,0
20240902,091100,2638600,57300,57300,57300,57300,0
20240902,091000,2638600,57300,57300,57300,57300,0
20240902,090900,2638600,57300,57300,57400,57300,35
20240902,090800,630800,57400,57400,57400,57400,0
20240902,090700,630800,57400,57400,57400,57400,5
20240902,090600,343800,57300,57300,57300,57300,5
20240902,090500,57300,57300,57300,57300,57300,0
20240902,090400,57300,57300,57300,57300,57300,0
20240902,090300,57300,57300,57300,57300,57300,0
20240902,090200,57300,57300,57300,57300,57300,0
20240902,090100,57300,57300,57300,57300,57300,0
20240902,090000,57300,57300,57300,57300,57300,1