KissMeData/101930/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,200500,346297180,18650,18650,18650,18650,226
20240904,200400,346297180,18650,18650,18650,18650,0
20240904,200300,346297180,18650,18650,18650,18650,0
20240904,200200,346297180,18650,18650,18650,18650,0
20240904,200100,346297180,18650,18650,18650,18650,0
20240904,200000,346297180,18650,18650,18650,18650,0
20240904,195900,346297180,18650,18650,18650,18650,0
20240904,195800,346297180,18650,18650,18650,18650,0
20240904,195700,346297180,18650,18650,18650,18650,0
20240904,195600,346297180,18650,18650,18650,18650,0
20240904,195500,346297180,18650,18650,18650,18650,0
20240904,195400,346297180,18650,18650,18650,18650,0
20240904,195300,346297180,18650,18650,18650,18650,0
20240904,195200,346297180,18650,18650,18650,18650,0
20240904,195100,346297180,18650,18650,18650,18650,0
20240904,195000,346297180,18650,18650,18650,18650,0
20240904,194900,346297180,18650,18650,18650,18650,0
20240904,194800,346297180,18650,18650,18650,18650,0
20240904,194700,346297180,18650,18650,18650,18650,0
20240904,194600,346297180,18650,18650,18650,18650,0
20240904,194500,346297180,18650,18650,18650,18650,0
20240904,194400,346297180,18650,18650,18650,18650,0
20240904,194300,346297180,18650,18650,18650,18650,0
20240904,194200,346297180,18650,18650,18650,18650,0
20240904,194100,346297180,18650,18650,18650,18650,0
20240904,194000,346297180,18650,18650,18650,18650,0
20240904,193900,346297180,18650,18650,18650,18650,0
20240904,193800,346297180,18650,18650,18650,18650,0
20240904,193700,346297180,18650,18650,18650,18650,0
20240904,193600,346297180,18650,18650,18650,18650,0
20240904,193500,346297180,18650,18650,18650,18650,226
20240904,193400,346297180,18650,18650,18650,18650,0
20240904,193300,346297180,18650,18650,18650,18650,0
20240904,193200,346297180,18650,18650,18650,18650,0
20240904,193100,346297180,18650,18650,18650,18650,0
20240904,193000,346297180,18650,18650,18650,18650,0
20240904,192900,346297180,18650,18650,18650,18650,0
20240904,192800,346297180,18650,18650,18650,18650,0
20240904,192700,346297180,18650,18650,18650,18650,0
20240904,192600,346297180,18650,18650,18650,18650,0
20240904,192500,346297180,18650,18650,18650,18650,0
20240904,192400,346297180,18650,18650,18650,18650,0
20240904,192300,346297180,18650,18650,18650,18650,0
20240904,192200,346297180,18650,18650,18650,18650,0
20240904,192100,346297180,18650,18650,18650,18650,0
20240904,192000,346297180,18650,18650,18650,18650,0
20240904,191900,346297180,18650,18650,18650,18650,0
20240904,191800,346297180,18650,18650,18650,18650,0
20240904,191700,346297180,18650,18650,18650,18650,0
20240904,191600,346297180,18650,18650,18650,18650,0
20240904,191500,346297180,18650,18650,18650,18650,0
20240904,191400,346297180,18650,18650,18650,18650,0
20240904,191300,346297180,18650,18650,18650,18650,0
20240904,191200,346297180,18650,18650,18650,18650,0
20240904,191100,346297180,18650,18650,18650,18650,0
20240904,191000,346297180,18650,18650,18650,18650,0
20240904,190900,346297180,18650,18650,18650,18650,0
20240904,190800,346297180,18650,18650,18650,18650,0
20240904,190700,346297180,18650,18650,18650,18650,0
20240904,190600,346297180,18650,18650,18650,18650,0
20240904,190500,346297180,18650,18650,18650,18650,226
20240904,190400,346297180,18650,18650,18650,18650,0
20240904,190300,346297180,18650,18650,18650,18650,0
20240904,190200,346297180,18650,18650,18650,18650,0
20240904,190100,346297180,18650,18650,18650,18650,0
20240904,190000,346297180,18650,18650,18650,18650,0
20240904,185900,346297180,18650,18650,18650,18650,0
20240904,185800,346297180,18650,18650,18650,18650,0
20240904,185700,346297180,18650,18650,18650,18650,0
20240904,185600,346297180,18650,18650,18650,18650,0
20240904,185500,346297180,18650,18650,18650,18650,0
20240904,185400,346297180,18650,18650,18650,18650,0
20240904,185300,346297180,18650,18650,18650,18650,0
20240904,185200,346297180,18650,18650,18650,18650,0
20240904,185100,346297180,18650,18650,18650,18650,0
20240904,185000,346297180,18650,18650,18650,18650,0
20240904,184900,346297180,18650,18650,18650,18650,0
20240904,184800,346297180,18650,18650,18650,18650,0
20240904,184700,346297180,18650,18650,18650,18650,0
20240904,184600,346297180,18650,18650,18650,18650,0
20240904,184500,346297180,18650,18650,18650,18650,0
20240904,184400,346297180,18650,18650,18650,18650,0
20240904,184300,346297180,18650,18650,18650,18650,0
20240904,184200,346297180,18650,18650,18650,18650,0
20240904,184100,346297180,18650,18650,18650,18650,0
20240904,184000,346297180,18650,18650,18650,18650,0
20240904,183900,346297180,18650,18650,18650,18650,0
20240904,183800,346297180,18650,18650,18650,18650,0
20240904,183700,346297180,18650,18650,18650,18650,0
20240904,183600,346297180,18650,18650,18650,18650,0
20240904,183500,346297180,18650,18650,18650,18650,226
20240904,183400,346297180,18650,18650,18650,18650,0
20240904,183300,346297180,18650,18650,18650,18650,0
20240904,183200,346297180,18650,18650,18650,18650,0
20240904,183100,346297180,18650,18650,18650,18650,0
20240904,183000,346297180,18650,18650,18650,18650,0
20240904,182900,346297180,18650,18650,18650,18650,0
20240904,182800,346297180,18650,18650,18650,18650,0
20240904,182700,346297180,18650,18650,18650,18650,0
20240904,182600,346297180,18650,18650,18650,18650,0
20240904,182500,346297180,18650,18650,18650,18650,0
20240904,182400,346297180,18650,18650,18650,18650,0
20240904,182300,346297180,18650,18650,18650,18650,0
20240904,182200,346297180,18650,18650,18650,18650,0
20240904,182100,346297180,18650,18650,18650,18650,0
20240904,182000,346297180,18650,18650,18650,18650,0
20240904,181900,346297180,18650,18650,18650,18650,0
20240904,181800,346297180,18650,18650,18650,18650,0
20240904,181700,346297180,18650,18650,18650,18650,0
20240904,181600,346297180,18650,18650,18650,18650,0
20240904,181500,346297180,18650,18650,18650,18650,0
20240904,181400,346297180,18650,18650,18650,18650,0
20240904,181300,346297180,18650,18650,18650,18650,0
20240904,181200,346297180,18650,18650,18650,18650,0
20240904,181100,346297180,18650,18650,18650,18650,0
20240904,181000,346297180,18650,18650,18650,18650,0
20240904,180900,346297180,18650,18650,18650,18650,0
20240904,180800,346297180,18650,18650,18650,18650,0
20240904,180700,346297180,18650,18650,18650,18650,0
20240904,180600,346297180,18650,18650,18650,18650,0
20240904,180500,346297180,18650,18650,18650,18650,226
20240904,180400,346297180,18650,18650,18650,18650,0
20240904,180300,346297180,18650,18650,18650,18650,0
20240904,180200,346297180,18650,18650,18650,18650,0
20240904,180100,346297180,18650,18650,18650,18650,0
20240904,180000,346297180,18650,18650,18650,18650,0
20240904,175900,346297180,18650,18650,18650,18650,0
20240904,175800,346297180,18650,18650,18650,18650,0
20240904,175700,346297180,18650,18650,18650,18650,0
20240904,175600,346297180,18650,18650,18650,18650,0
20240904,175500,346297180,18650,18650,18650,18650,0
20240904,175400,346297180,18650,18650,18650,18650,0
20240904,175300,346297180,18650,18650,18650,18650,0
20240904,175200,346297180,18650,18650,18650,18650,0
20240904,175100,346297180,18650,18650,18650,18650,0
20240904,175000,346297180,18650,18650,18650,18650,0
20240904,174900,346297180,18650,18650,18650,18650,0
20240904,174800,346297180,18650,18650,18650,18650,0
20240904,174700,346297180,18650,18650,18650,18650,0
20240904,174600,346297180,18650,18650,18650,18650,0
20240904,174500,346297180,18650,18650,18650,18650,0
20240904,174400,346297180,18650,18650,18650,18650,0
20240904,174300,346297180,18650,18650,18650,18650,0
20240904,174200,346297180,18650,18650,18650,18650,0
20240904,174100,346297180,18650,18650,18650,18650,0
20240904,174000,346297180,18650,18650,18650,18650,0
20240904,173900,346297180,18650,18650,18650,18650,0
20240904,173800,346297180,18650,18650,18650,18650,0
20240904,173700,346297180,18650,18650,18650,18650,0
20240904,173600,346297180,18650,18650,18650,18650,0
20240904,173500,346297180,18650,18650,18650,18650,226
20240904,173400,346297180,18650,18650,18650,18650,0
20240904,173300,346297180,18650,18650,18650,18650,0
20240904,173200,346297180,18650,18650,18650,18650,0
20240904,173100,346297180,18650,18650,18650,18650,0
20240904,173000,346297180,18650,18650,18650,18650,0
20240904,172900,346297180,18650,18650,18650,18650,0
20240904,172800,346297180,18650,18650,18650,18650,0
20240904,172700,346297180,18650,18650,18650,18650,0
20240904,172600,346297180,18650,18650,18650,18650,0
20240904,172500,346297180,18650,18650,18650,18650,0
20240904,172400,346297180,18650,18650,18650,18650,0
20240904,172300,346297180,18650,18650,18650,18650,0
20240904,172200,346297180,18650,18650,18650,18650,0
20240904,172100,346297180,18650,18650,18650,18650,0
20240904,172000,346297180,18650,18650,18650,18650,0
20240904,171900,346297180,18650,18650,18650,18650,0
20240904,171800,346297180,18650,18650,18650,18650,0
20240904,171700,346297180,18650,18650,18650,18650,0
20240904,171600,346297180,18650,18650,18650,18650,0
20240904,171500,346297180,18650,18650,18650,18650,0
20240904,171400,346297180,18650,18650,18650,18650,0
20240904,171300,346297180,18650,18650,18650,18650,0
20240904,171200,346297180,18650,18650,18650,18650,0
20240904,171100,346297180,18650,18650,18650,18650,0
20240904,171000,346297180,18650,18650,18650,18650,0
20240904,170900,346297180,18650,18650,18650,18650,0
20240904,170800,346297180,18650,18650,18650,18650,0
20240904,170700,346297180,18650,18650,18650,18650,0
20240904,170600,346297180,18650,18650,18650,18650,0
20240904,170500,346297180,18650,18650,18650,18650,226
20240904,170400,346297180,18650,18650,18650,18650,0
20240904,170300,346297180,18650,18650,18650,18650,0
20240904,170200,346297180,18650,18650,18650,18650,0
20240904,170100,346297180,18650,18650,18650,18650,0
20240904,170000,346297180,18650,18650,18650,18650,0
20240904,165900,346297180,18650,18650,18650,18650,0
20240904,165800,346297180,18650,18650,18650,18650,0
20240904,165700,346297180,18650,18650,18650,18650,0
20240904,165600,346297180,18650,18650,18650,18650,0
20240904,165500,346297180,18650,18650,18650,18650,0
20240904,165400,346297180,18650,18650,18650,18650,0
20240904,165300,346297180,18650,18650,18650,18650,0
20240904,165200,346297180,18650,18650,18650,18650,0
20240904,165100,346297180,18650,18650,18650,18650,0
20240904,165000,346297180,18650,18650,18650,18650,0
20240904,164900,346297180,18650,18650,18650,18650,0
20240904,164800,346297180,18650,18650,18650,18650,0
20240904,164700,346297180,18650,18650,18650,18650,0
20240904,164600,346297180,18650,18650,18650,18650,0
20240904,164500,346297180,18650,18650,18650,18650,0
20240904,164400,346297180,18650,18650,18650,18650,0
20240904,164300,346297180,18650,18650,18650,18650,0
20240904,164200,346297180,18650,18650,18650,18650,0
20240904,164100,346297180,18650,18650,18650,18650,0
20240904,164000,346297180,18650,18650,18650,18650,0
20240904,163900,346297180,18650,18650,18650,18650,0
20240904,163800,346297180,18650,18650,18650,18650,0
20240904,163700,346297180,18650,18650,18650,18650,0
20240904,163600,346297180,18650,18650,18650,18650,0
20240904,163500,346297180,18650,18650,18650,18650,226
20240904,163400,346297180,18650,18650,18650,18650,0
20240904,163300,346297180,18650,18650,18650,18650,0
20240904,163200,346297180,18650,18650,18650,18650,0
20240904,163100,346297180,18650,18650,18650,18650,0
20240904,163000,346297180,18650,18650,18650,18650,0
20240904,162900,346297180,18650,18650,18650,18650,0
20240904,162800,346297180,18650,18650,18650,18650,0
20240904,162700,346297180,18650,18650,18650,18650,0
20240904,162600,346297180,18650,18650,18650,18650,0
20240904,162500,346297180,18650,18650,18650,18650,0
20240904,162400,346297180,18650,18650,18650,18650,0
20240904,162300,346297180,18650,18650,18650,18650,0
20240904,162200,346297180,18650,18650,18650,18650,0
20240904,162100,346297180,18650,18650,18650,18650,0
20240904,162000,346297180,18650,18650,18650,18650,0
20240904,161900,346297180,18650,18650,18650,18650,0
20240904,161800,346297180,18650,18650,18650,18650,0
20240904,161700,346297180,18650,18650,18650,18650,0
20240904,161600,346297180,18650,18650,18650,18650,0
20240904,161500,346297180,18650,18650,18650,18650,0
20240904,161400,346297180,18650,18650,18650,18650,0
20240904,161300,346297180,18650,18650,18650,18650,0
20240904,161200,346297180,18650,18650,18650,18650,0
20240904,161100,346297180,18650,18650,18650,18650,0
20240904,161000,346297180,18650,18650,18650,18650,0
20240904,160900,346297180,18650,18650,18650,18650,0
20240904,160800,346297180,18650,18650,18650,18650,0
20240904,160700,346297180,18650,18650,18650,18650,0
20240904,160600,346297180,18650,18650,18650,18650,0
20240904,160500,346297180,18650,18650,18650,18650,226
20240904,160400,346297180,18650,18650,18650,18650,0
20240904,160300,346297180,18650,18650,18650,18650,0
20240904,160200,346297180,18650,18650,18650,18650,0
20240904,160100,346297180,18650,18650,18650,18650,0
20240904,160000,346297180,18650,18650,18650,18650,0
20240904,155900,346297180,18650,18650,18650,18650,0
20240904,155800,346297180,18650,18650,18650,18650,0
20240904,155700,346297180,18650,18650,18650,18650,0
20240904,155600,346297180,18650,18650,18650,18650,0
20240904,155500,346297180,18650,18650,18650,18650,0
20240904,155400,346297180,18650,18650,18650,18650,0
20240904,155300,346297180,18650,18650,18650,18650,0
20240904,155200,346297180,18650,18650,18650,18650,0
20240904,155100,346297180,18650,18650,18650,18650,0
20240904,155000,346297180,18650,18650,18650,18650,0
20240904,154900,346297180,18650,18650,18650,18650,0
20240904,154800,346297180,18650,18650,18650,18650,0
20240904,154700,346297180,18650,18650,18650,18650,0
20240904,154600,346297180,18650,18650,18650,18650,0
20240904,154500,346297180,18650,18650,18650,18650,0
20240904,154400,346297180,18650,18650,18650,18650,0
20240904,154300,346297180,18650,18650,18650,18650,0
20240904,154200,346297180,18650,18650,18650,18650,0
20240904,154100,346297180,18650,18650,18650,18650,0
20240904,154000,346297180,18650,18650,18650,18650,0
20240904,153900,346297180,18650,18650,18650,18650,0
20240904,153800,346297180,18650,18650,18650,18650,0
20240904,153700,346297180,18650,18650,18650,18650,0
20240904,153600,346297180,18650,18650,18650,18650,0
20240904,153500,346297180,18650,18650,18650,18650,226
20240904,153400,346297180,18650,18650,18650,18650,0
20240904,153300,346297180,18650,18650,18650,18650,0
20240904,153200,346297180,18650,18650,18650,18650,0
20240904,153100,346297180,18650,18650,18650,18650,0
20240904,153000,346297180,18650,18650,18650,18650,226
20240904,152900,342082280,18600,18600,18600,18600,0
20240904,152800,342082280,18600,18600,18600,18600,0
20240904,152700,342082280,18600,18600,18600,18600,0
20240904,152600,342082280,18600,18600,18600,18600,0
20240904,152500,342082280,18600,18600,18600,18600,0
20240904,152400,342082280,18600,18600,18600,18600,0
20240904,152300,342082280,18600,18600,18600,18600,0
20240904,152200,342082280,18600,18600,18600,18600,0
20240904,152100,342082280,18600,18600,18600,18600,0
20240904,152000,342082280,18600,18600,18600,18600,0
20240904,151900,342082280,18600,18560,18600,18560,86
20240904,151800,340486040,18550,18550,18550,18550,0
20240904,151700,340486040,18550,18550,18550,18550,0
20240904,151600,340486040,18550,18560,18560,18550,146
20240904,151500,337776990,18570,18570,18570,18570,22
20240904,151400,337368450,18580,18580,18580,18580,0
20240904,151300,337368450,18580,18600,18600,18580,29
20240904,151200,336829610,18600,18600,18600,18600,6
20240904,151100,336718010,18600,18590,18600,18590,105
20240904,151000,334766010,18600,18600,18600,18600,0
20240904,150900,334766010,18600,18590,18600,18590,31
20240904,150800,334189700,18600,18600,18600,18600,0
20240904,150700,334189700,18600,18600,18600,18600,0
20240904,150600,334189700,18600,18600,18600,18600,0
20240904,150500,334189700,18600,18600,18600,18600,1
20240904,150400,334171100,18600,18600,18600,18600,76
20240904,150300,332757500,18580,18580,18580,18580,100
20240904,150200,330899500,18580,18590,18590,18580,71
20240904,150100,329579750,18600,18610,18610,18600,171
20240904,150000,326398770,18610,18620,18620,18610,125
20240904,145900,324071730,18620,18620,18620,18620,78
20240904,145800,322619370,18650,18640,18650,18620,461
20240904,145700,314029640,18640,18640,18640,18640,0
20240904,145600,314029640,18640,18640,18640,18640,33
20240904,145500,313414520,18690,18690,18690,18690,3
20240904,145400,313358450,18690,18690,18690,18690,0
20240904,145300,313358450,18690,18690,18690,18690,0
20240904,145200,313358450,18690,18690,18690,18690,0
20240904,145100,313358450,18690,18690,18690,18690,10
20240904,145000,313171550,18690,18690,18690,18690,5
20240904,144900,313078100,18690,18690,18690,18690,0
20240904,144800,313078100,18690,18690,18690,18690,30
20240904,144700,312517400,18690,18650,18690,18650,2
20240904,144600,312480060,18650,18650,18650,18650,0
20240904,144500,312480060,18650,18650,18650,18650,10
20240904,144400,312293560,18650,18650,18650,18650,0
20240904,144300,312293560,18650,18650,18650,18650,4
20240904,144200,312218960,18670,18670,18670,18670,16
20240904,144100,311920240,18670,18670,18670,18670,1
20240904,144000,311901570,18670,18670,18670,18670,32
20240904,143900,311304130,18670,18670,18670,18670,0
20240904,143800,311304130,18670,18670,18670,18670,0
20240904,143700,311304130,18670,18670,18670,18670,0
20240904,143600,311304130,18670,18670,18670,18670,9
20240904,143500,311136100,18630,18630,18630,18630,0
20240904,143400,311136100,18630,18630,18630,18630,0
20240904,143300,311136100,18630,18630,18630,18630,0
20240904,143200,311136100,18630,18630,18630,18630,0
20240904,143100,311136100,18630,18630,18630,18630,0
20240904,143000,311136100,18630,18630,18630,18630,0
20240904,142900,311136100,18630,18630,18630,18630,1
20240904,142800,311117470,18630,18630,18630,18630,0
20240904,142700,311117470,18630,18630,18630,18630,1
20240904,142600,311098840,18630,18630,18630,18630,0
20240904,142500,311098840,18630,18630,18630,18630,0
20240904,142400,311098840,18630,18630,18630,18630,0
20240904,142300,311098840,18630,18630,18630,18630,0
20240904,142200,311098840,18630,18630,18630,18630,0
20240904,142100,311098840,18630,18630,18630,18630,2
20240904,142000,311061580,18630,18630,18630,18630,0
20240904,141900,311061580,18630,18630,18630,18630,0
20240904,141800,311061580,18630,18630,18630,18630,0
20240904,141700,311061580,18630,18630,18630,18630,0
20240904,141600,311061580,18630,18630,18630,18630,0
20240904,141500,311061580,18630,18630,18630,18630,183
20240904,141400,307652290,18630,18630,18630,18630,0
20240904,141300,307652290,18630,18630,18630,18630,0
20240904,141200,307652290,18630,18630,18630,18630,0
20240904,141100,307652290,18630,18630,18630,18630,0
20240904,141000,307652290,18630,18630,18630,18630,0
20240904,140900,307652290,18630,18630,18630,18630,3
20240904,140800,307596400,18630,18630,18630,18630,100
20240904,140700,305733400,18640,18650,18650,18640,152
20240904,140600,302898810,18660,18670,18670,18660,137
20240904,140500,300342220,18670,18680,18680,18670,49
20240904,140400,299427080,18680,18680,18680,18680,0
20240904,140300,299427080,18680,18680,18680,18680,0
20240904,140200,299427080,18680,18680,18680,18680,0
20240904,140100,299427080,18680,18680,18680,18680,2
20240904,140000,299389720,18690,18690,18690,18690,0
20240904,135900,299389720,18690,18690,18690,18690,0
20240904,135800,299389720,18690,18690,18690,18690,59
20240904,135700,298287010,18700,18700,18700,18700,0
20240904,135600,298287010,18700,18700,18700,18700,0
20240904,135500,298287010,18700,18700,18700,18700,0
20240904,135400,298287010,18700,18700,18700,18700,45
20240904,135300,297445510,18700,18700,18700,18700,0
20240904,135200,297445510,18700,18700,18700,18700,36
20240904,135100,296772310,18690,18690,18690,18690,0
20240904,135000,296772310,18690,18700,18700,18690,1032
20240904,134900,277474230,18690,18690,18690,18690,0
20240904,134800,277474230,18690,18690,18690,18690,0
20240904,134700,277474230,18690,18690,18690,18690,0
20240904,134600,277474230,18690,18690,18690,18690,0
20240904,134500,277474230,18690,18690,18690,18690,0
20240904,134400,277474230,18690,18690,18690,18690,0
20240904,134300,277474230,18690,18690,18690,18690,0
20240904,134200,277474230,18690,18690,18690,18690,0
20240904,134100,277474230,18690,18690,18690,18690,2
20240904,134000,277436850,18700,18700,18700,18700,0
20240904,133900,277436850,18700,18700,18700,18700,0
20240904,133800,277436850,18700,18700,18700,18700,0
20240904,133700,277436850,18700,18700,18700,18700,0
20240904,133600,277436850,18700,18700,18700,18700,0
20240904,133500,277436850,18700,18700,18700,18700,0
20240904,133400,277436850,18700,18700,18700,18700,0
20240904,133300,277436850,18700,18700,18700,18700,16
20240904,133200,277137650,18690,18690,18690,18690,0
20240904,133100,277137650,18690,18690,18690,18690,0
20240904,133000,277137650,18690,18690,18690,18690,0
20240904,132900,277137650,18690,18690,18690,18690,0
20240904,132800,277137650,18690,18690,18690,18690,0
20240904,132700,277137650,18690,18690,18690,18690,0
20240904,132600,277137650,18690,18690,18690,18690,0
20240904,132500,277137650,18690,18690,18690,18690,0
20240904,132400,277137650,18690,18690,18690,18690,0
20240904,132300,277137650,18690,18690,18690,18690,0
20240904,132200,277137650,18690,18690,18690,18690,0
20240904,132100,277137650,18690,18690,18690,18690,2
20240904,132000,277100270,18690,18690,18690,18690,0
20240904,131900,277100270,18690,18690,18690,18690,0
20240904,131800,277100270,18690,18700,18740,18690,211
20240904,131700,273152960,18690,18690,18690,18690,0
20240904,131600,273152960,18690,18690,18690,18690,0
20240904,131500,273152960,18690,18690,18690,18690,9
20240904,131400,272984750,18690,18690,18690,18690,0
20240904,131300,272984750,18690,18690,18690,18690,0
20240904,131200,272984750,18690,18690,18690,18690,0
20240904,131100,272984750,18690,18690,18690,18690,100
20240904,131000,271115750,18700,18700,18700,18700,0
20240904,130900,271115750,18700,18700,18700,18700,42
20240904,130800,270330350,18700,18700,18700,18700,0
20240904,130700,270330350,18700,18700,18700,18700,0
20240904,130600,270330350,18700,18740,18740,18700,39
20240904,130500,269600770,18700,18700,18700,18700,0
20240904,130400,269600770,18700,18710,18710,18700,36
20240904,130300,268927290,18710,18710,18710,18710,0
20240904,130200,268927290,18710,18710,18710,18710,0
20240904,130100,268927290,18710,18710,18710,18710,2
20240904,130000,268889870,18710,18710,18710,18710,87
20240904,125900,267262100,18700,18700,18700,18700,0
20240904,125800,267262100,18700,18700,18700,18700,0
20240904,125700,267262100,18700,18700,18700,18700,0
20240904,125600,267262100,18700,18700,18700,18700,0
20240904,125500,267262100,18700,18700,18700,18700,0
20240904,125400,267262100,18700,18700,18700,18700,0
20240904,125300,267262100,18700,18710,18710,18700,9
20240904,125200,267093740,18710,18710,18710,18710,0
20240904,125100,267093740,18710,18710,18710,18710,0
20240904,125000,267093740,18710,18710,18710,18710,0
20240904,124900,267093740,18710,18710,18710,18710,110
20240904,124800,265035640,18710,18710,18710,18710,3
20240904,124700,264979510,18710,18710,18710,18710,57
20240904,124600,263913040,18710,18710,18710,18710,0
20240904,124500,263913040,18710,18710,18710,18710,0
20240904,124400,263913040,18710,18710,18710,18710,18
20240904,124300,263576260,18720,18720,18720,18720,22
20240904,124200,263164420,18720,18720,18720,18720,0
20240904,124100,263164420,18720,18720,18720,18720,2
20240904,124000,263126980,18720,18720,18720,18720,0
20240904,123900,263126980,18720,18720,18720,18720,2
20240904,123800,263089540,18720,18720,18720,18720,0
20240904,123700,263089540,18720,18720,18720,18720,18
20240904,123600,262752580,18670,18670,18670,18670,0
20240904,123500,262752580,18670,18670,18670,18670,0
20240904,123400,262752580,18670,18670,18670,18670,0
20240904,123300,262752580,18670,18670,18670,18670,0
20240904,123200,262752580,18670,18670,18670,18670,0
20240904,123100,262752580,18670,18670,18670,18670,0
20240904,123000,262752580,18670,18670,18670,18670,0
20240904,122900,262752580,18670,18670,18670,18670,0
20240904,122800,262752580,18670,18670,18670,18670,0
20240904,122700,262752580,18670,18670,18670,18670,0
20240904,122600,262752580,18670,18670,18670,18670,0
20240904,122500,262752580,18670,18670,18670,18670,0
20240904,122400,262752580,18670,18670,18670,18670,0
20240904,122300,262752580,18670,18680,18680,18670,49
20240904,122200,261837350,18680,18680,18680,18680,0
20240904,122100,261837350,18680,18680,18680,18680,2
20240904,122000,261799990,18650,18650,18650,18650,0
20240904,121900,261799990,18650,18650,18650,18650,0
20240904,121800,261799990,18650,18650,18650,18650,0
20240904,121700,261799990,18650,18650,18650,18650,0
20240904,121600,261799990,18650,18650,18650,18650,0
20240904,121500,261799990,18650,18650,18650,18650,0
20240904,121400,261799990,18650,18650,18650,18650,0
20240904,121300,261799990,18650,18650,18650,18650,0
20240904,121200,261799990,18650,18650,18650,18650,0
20240904,121100,261799990,18650,18650,18650,18650,0
20240904,121000,261799990,18650,18650,18650,18650,0
20240904,120900,261799990,18650,18650,18650,18650,0
20240904,120800,261799990,18650,18650,18650,18650,0
20240904,120700,261799990,18650,18650,18650,18650,0
20240904,120600,261799990,18650,18650,18650,18650,0
20240904,120500,261799990,18650,18650,18650,18650,0
20240904,120400,261799990,18650,18650,18650,18650,0
20240904,120300,261799990,18650,18650,18650,18650,0
20240904,120200,261799990,18650,18650,18650,18650,0
20240904,120100,261799990,18650,18650,18650,18650,0
20240904,120000,261799990,18650,18650,18650,18650,0
20240904,115900,261799990,18650,18650,18650,18650,10
20240904,115800,261613490,18800,18700,18800,18700,1000
20240904,115700,242831630,18700,18760,18760,18700,2041
20240904,115600,204582580,18760,18760,18760,18760,0
20240904,115500,204582580,18760,18760,18760,18760,0
20240904,115400,204582580,18760,18760,18760,18760,0
20240904,115300,204582580,18760,18760,18760,18760,0
20240904,115200,204582580,18760,18760,18760,18760,0
20240904,115100,204582580,18760,18760,18760,18760,0
20240904,115000,204582580,18760,18760,18760,18760,0
20240904,114900,204582580,18760,18760,18760,18760,0
20240904,114800,204582580,18760,18760,18760,18760,0
20240904,114700,204582580,18760,18760,18760,18760,0
20240904,114600,204582580,18760,18760,18760,18760,0
20240904,114500,204582580,18760,18760,18760,18760,0
20240904,114400,204582580,18760,18760,18760,18760,0
20240904,114300,204582580,18760,18760,18760,18760,0
20240904,114200,204582580,18760,18760,18760,18760,0
20240904,114100,204582580,18760,18760,18760,18760,2
20240904,114000,204545060,18740,18740,18740,18740,0
20240904,113900,204545060,18740,18740,18740,18740,0
20240904,113800,204545060,18740,18740,18740,18740,0
20240904,113700,204545060,18740,18740,18740,18740,0
20240904,113600,204545060,18740,18740,18740,18740,0
20240904,113500,204545060,18740,18740,18740,18740,0
20240904,113400,204545060,18740,18740,18740,18740,0
20240904,113300,204545060,18740,18740,18740,18740,0
20240904,113200,204545060,18740,18740,18740,18740,0
20240904,113100,204545060,18740,18740,18740,18740,0
20240904,113000,204545060,18740,18700,18740,18700,1052
20240904,112900,184831300,18670,18670,18670,18670,45
20240904,112800,183991150,18610,18610,18610,18610,0
20240904,112700,183991150,18610,18610,18610,18610,0
20240904,112600,183991150,18610,18610,18610,18610,0
20240904,112500,183991150,18610,18610,18610,18610,0
20240904,112400,183991150,18610,18610,18610,18610,0
20240904,112300,183991150,18610,18610,18610,18610,0
20240904,112200,183991150,18610,18610,18610,18610,0
20240904,112100,183991150,18610,18650,18650,18610,839
20240904,112000,168361150,18650,18660,18660,18650,200
20240904,111900,164630310,18660,18660,18660,18660,16
20240904,111800,164331750,18630,18630,18630,18630,0
20240904,111700,164331750,18630,18630,18630,18630,0
20240904,111600,164331750,18630,18630,18630,18630,0
20240904,111500,164331750,18630,18630,18630,18630,0
20240904,111400,164331750,18630,18630,18630,18630,15
20240904,111300,164052300,18630,18630,18630,18630,0
20240904,111200,164052300,18630,18630,18630,18630,0
20240904,111100,164052300,18630,18630,18630,18630,10
20240904,111000,163866000,18610,18640,18640,18610,221
20240904,110900,159751320,18650,18660,18660,18650,101
20240904,110800,157867660,18740,18740,18740,18740,0
20240904,110700,157867660,18740,18740,18740,18740,0
20240904,110600,157867660,18740,18740,18740,18740,0
20240904,110500,157867660,18740,18740,18740,18740,0
20240904,110400,157867660,18740,18740,18740,18740,0
20240904,110300,157867660,18740,18740,18740,18740,3
20240904,110200,157811440,18650,18650,18650,18650,0
20240904,110100,157811440,18650,18770,18770,18650,191
20240904,110000,154248470,18650,18650,18650,18650,0
20240904,105900,154248470,18650,18720,18720,18650,90
20240904,105800,152564820,18710,18710,18710,18710,0
20240904,105700,152564820,18710,18710,18710,18710,0
20240904,105600,152564820,18710,18710,18710,18710,0
20240904,105500,152564820,18710,18710,18710,18710,0
20240904,105400,152564820,18710,18710,18710,18710,0
20240904,105300,152564820,18710,18710,18710,18710,0
20240904,105200,152564820,18710,18710,18710,18710,0
20240904,105100,152564820,18710,18710,18710,18710,0
20240904,105000,152564820,18710,18710,18710,18710,0
20240904,104900,152564820,18710,18710,18710,18710,16
20240904,104800,152265460,18720,18850,18850,18720,2268
20240904,104700,109796580,18850,18850,18850,18850,0
20240904,104600,109796580,18850,18850,18850,18850,0
20240904,104500,109796580,18850,18850,18850,18850,0
20240904,104400,109796580,18850,18900,18900,18850,148
20240904,104300,107006680,18850,18850,18850,18850,0
20240904,104200,107006680,18850,18850,18850,18850,1
20240904,104100,106987830,18850,18850,18850,18850,20
20240904,104000,106610830,18850,18850,18850,18850,0
20240904,103900,106610830,18850,18850,18850,18850,20
20240904,103800,106233830,18900,18900,18900,18900,0
20240904,103700,106233830,18900,18900,18900,18900,0
20240904,103600,106233830,18900,18900,18900,18900,0
20240904,103500,106233830,18900,18900,18900,18900,50
20240904,103400,105288830,18900,18900,18900,18900,174
20240904,103300,102000230,18850,18850,18850,18850,0
20240904,103200,102000230,18850,18850,18850,18850,8
20240904,103100,101849430,18850,18850,18850,18850,9
20240904,103000,101679780,18850,18850,18850,18850,0
20240904,102900,101679780,18850,18850,18850,18850,0
20240904,102800,101679780,18850,18850,18850,18850,0
20240904,102700,101679780,18850,18850,18850,18850,0
20240904,102600,101679780,18850,18850,18850,18850,0
20240904,102500,101679780,18850,18850,18850,18850,0
20240904,102400,101679780,18850,18850,18850,18850,0
20240904,102300,101679780,18850,18850,18850,18850,10
20240904,102200,101491280,18850,18840,18850,18840,231
20240904,102100,97136980,18840,18840,18840,18840,0
20240904,102000,97136980,18840,18840,18840,18840,0
20240904,101900,97136980,18840,18840,18840,18840,1
20240904,101800,97118140,18840,18840,18840,18840,0
20240904,101700,97118140,18840,18840,18840,18840,0
20240904,101600,97118140,18840,18840,18840,18840,30
20240904,101500,96552940,18840,18840,18840,18840,10
20240904,101400,96364540,18850,18850,18850,18850,0
20240904,101300,96364540,18850,18850,18850,18850,1
20240904,101200,96345690,18850,18850,18850,18850,0
20240904,101100,96345690,18850,18850,18850,18850,10
20240904,101000,96157190,18850,18850,18850,18850,0
20240904,100900,96157190,18850,18850,18850,18850,1
20240904,100800,96138340,18800,18800,18800,18800,5
20240904,100700,96044340,18800,18800,18800,18800,0
20240904,100600,96044340,18800,18800,18800,18800,1
20240904,100500,96025540,18780,18780,18780,18780,9
20240904,100400,95856520,18780,18780,18780,18780,0
20240904,100300,95856520,18780,18770,18780,18770,5
20240904,100200,95762650,18740,18740,18740,18740,0
20240904,100100,95762650,18740,18740,18740,18740,0
20240904,100000,95762650,18740,18740,18740,18740,10
20240904,095900,95575250,18740,18740,18740,18740,0
20240904,095800,95575250,18740,18740,18740,18740,179
20240904,095700,92220790,18790,18790,18790,18790,3
20240904,095600,92164420,18790,18790,18790,18790,1
20240904,095500,92145630,18740,18740,18740,18740,14
20240904,095400,91883270,18740,18740,18740,18740,0
20240904,095300,91883270,18740,18730,18740,18730,165
20240904,095200,88792770,18690,18730,18730,18690,558
20240904,095100,78349330,18730,18730,18730,18730,0
20240904,095000,78349330,18730,18740,18740,18730,23
20240904,094900,77918320,18740,18740,18740,18740,0
20240904,094800,77918320,18740,18740,18740,18740,1
20240904,094700,77899580,18740,18740,18740,18740,0
20240904,094600,77899580,18740,18750,18750,18740,361
20240904,094500,71133440,18760,18800,18800,18760,229
20240904,094400,66830930,18900,18850,18900,18850,65
20240904,094300,65605630,18890,18890,18890,18890,0
20240904,094200,65605630,18890,18890,18890,18890,0
20240904,094100,65605630,18890,18890,18890,18890,2
20240904,094000,65567850,18890,18890,18890,18890,111
20240904,093900,63471060,18890,18890,18890,18890,7
20240904,093800,63338830,18900,18840,18900,18800,373
20240904,093700,56314550,18830,18830,18830,18830,17
20240904,093600,55994440,18830,18840,18840,18820,152
20240904,093500,53132000,18890,18890,18890,18890,0
20240904,093400,53132000,18890,18890,18890,18890,8
20240904,093300,52980880,18880,18860,18880,18860,100
20240904,093200,51093650,18830,18830,18830,18830,2
20240904,093100,51055990,18830,18860,18860,18830,2
20240904,093000,51018300,18990,18990,18990,18990,18
20240904,092900,50676480,18980,18980,18980,18980,0
20240904,092800,50676480,18980,18940,18980,18940,316
20240904,092700,44679830,18980,18980,18980,18980,0
20240904,092600,44679830,18980,18980,18980,18980,6
20240904,092500,44565950,19000,18900,19000,18900,14
20240904,092400,44300050,18870,18870,18870,18870,173
20240904,092300,41035540,18760,18770,18870,18760,248
20240904,092200,36370830,18770,18770,18770,18770,0
20240904,092100,36370830,18770,18770,18770,18770,6
20240904,092000,36258210,18760,18760,18760,18760,10
20240904,091900,36070610,18770,18790,18790,18770,195
20240904,091800,32408600,18780,18780,18780,18780,310
20240904,091700,26586800,18780,18790,18790,18780,100
20240904,091600,24708500,18760,18750,18760,18750,92
20240904,091500,22983220,18740,18760,18760,18740,40
20240904,091400,22233600,18740,18900,18900,18740,32
20240904,091300,21633580,18720,18720,18720,18720,0
20240904,091200,21633580,18720,18720,18720,18720,1
20240904,091100,21614860,18700,18880,18880,18700,150
20240904,091000,18808060,18880,18880,18880,18880,0
20240904,090900,18808060,18880,18880,18880,18880,0
20240904,090800,18808060,18880,18880,18880,18880,11
20240904,090700,18600380,18630,18800,18880,18630,78
20240904,090600,17135250,18940,18940,18940,18940,1
20240904,090500,17116310,18800,18680,18800,18680,198
20240904,090400,13400030,18610,18610,18610,18610,0
20240904,090300,13400030,18610,18630,18980,18300,480
20240904,090200,4563490,19000,19000,19000,19000,0
20240904,090100,4563490,19000,18560,19040,18560,47
20240904,090000,3674730,19060,18300,19190,18300,200