KissMeData/267290/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,205100,173637840,18900,18900,18900,18900,134
20240902,205000,173637840,18900,18900,18900,18900,0
20240902,204900,173637840,18900,18900,18900,18900,0
20240902,204800,173637840,18900,18900,18900,18900,0
20240902,204700,173637840,18900,18900,18900,18900,0
20240902,204600,173637840,18900,18900,18900,18900,0
20240902,204500,173637840,18900,18900,18900,18900,0
20240902,204400,173637840,18900,18900,18900,18900,0
20240902,204300,173637840,18900,18900,18900,18900,0
20240902,204200,173637840,18900,18900,18900,18900,0
20240902,204100,173637840,18900,18900,18900,18900,0
20240902,204000,173637840,18900,18900,18900,18900,0
20240902,203900,173637840,18900,18900,18900,18900,0
20240902,203800,173637840,18900,18900,18900,18900,0
20240902,203700,173637840,18900,18900,18900,18900,0
20240902,203600,173637840,18900,18900,18900,18900,0
20240902,203500,173637840,18900,18900,18900,18900,0
20240902,203400,173637840,18900,18900,18900,18900,0
20240902,203300,173637840,18900,18900,18900,18900,0
20240902,203200,173637840,18900,18900,18900,18900,0
20240902,203100,173637840,18900,18900,18900,18900,0
20240902,203000,173637840,18900,18900,18900,18900,0
20240902,202900,173637840,18900,18900,18900,18900,0
20240902,202800,173637840,18900,18900,18900,18900,0
20240902,202700,173637840,18900,18900,18900,18900,0
20240902,202600,173637840,18900,18900,18900,18900,0
20240902,202500,173637840,18900,18900,18900,18900,0
20240902,202400,173637840,18900,18900,18900,18900,0
20240902,202300,173637840,18900,18900,18900,18900,0
20240902,202200,173637840,18900,18900,18900,18900,0
20240902,202100,173637840,18900,18900,18900,18900,134
20240902,202000,173637840,18900,18900,18900,18900,0
20240902,201900,173637840,18900,18900,18900,18900,0
20240902,201800,173637840,18900,18900,18900,18900,0
20240902,201700,173637840,18900,18900,18900,18900,0
20240902,201600,173637840,18900,18900,18900,18900,0
20240902,201500,173637840,18900,18900,18900,18900,0
20240902,201400,173637840,18900,18900,18900,18900,0
20240902,201300,173637840,18900,18900,18900,18900,0
20240902,201200,173637840,18900,18900,18900,18900,0
20240902,201100,173637840,18900,18900,18900,18900,0
20240902,201000,173637840,18900,18900,18900,18900,0
20240902,200900,173637840,18900,18900,18900,18900,0
20240902,200800,173637840,18900,18900,18900,18900,0
20240902,200700,173637840,18900,18900,18900,18900,0
20240902,200600,173637840,18900,18900,18900,18900,0
20240902,200500,173637840,18900,18900,18900,18900,0
20240902,200400,173637840,18900,18900,18900,18900,0
20240902,200300,173637840,18900,18900,18900,18900,0
20240902,200200,173637840,18900,18900,18900,18900,0
20240902,200100,173637840,18900,18900,18900,18900,0
20240902,200000,173637840,18900,18900,18900,18900,0
20240902,195900,173637840,18900,18900,18900,18900,0
20240902,195800,173637840,18900,18900,18900,18900,0
20240902,195700,173637840,18900,18900,18900,18900,0
20240902,195600,173637840,18900,18900,18900,18900,0
20240902,195500,173637840,18900,18900,18900,18900,0
20240902,195400,173637840,18900,18900,18900,18900,0
20240902,195300,173637840,18900,18900,18900,18900,0
20240902,195200,173637840,18900,18900,18900,18900,0
20240902,195100,173637840,18900,18900,18900,18900,134
20240902,195000,173637840,18900,18900,18900,18900,0
20240902,194900,173637840,18900,18900,18900,18900,0
20240902,194800,173637840,18900,18900,18900,18900,0
20240902,194700,173637840,18900,18900,18900,18900,0
20240902,194600,173637840,18900,18900,18900,18900,0
20240902,194500,173637840,18900,18900,18900,18900,0
20240902,194400,173637840,18900,18900,18900,18900,0
20240902,194300,173637840,18900,18900,18900,18900,0
20240902,194200,173637840,18900,18900,18900,18900,0
20240902,194100,173637840,18900,18900,18900,18900,0
20240902,194000,173637840,18900,18900,18900,18900,0
20240902,193900,173637840,18900,18900,18900,18900,0
20240902,193800,173637840,18900,18900,18900,18900,0
20240902,193700,173637840,18900,18900,18900,18900,0
20240902,193600,173637840,18900,18900,18900,18900,0
20240902,193500,173637840,18900,18900,18900,18900,0
20240902,193400,173637840,18900,18900,18900,18900,0
20240902,193300,173637840,18900,18900,18900,18900,0
20240902,193200,173637840,18900,18900,18900,18900,0
20240902,193100,173637840,18900,18900,18900,18900,0
20240902,193000,173637840,18900,18900,18900,18900,0
20240902,192900,173637840,18900,18900,18900,18900,0
20240902,192800,173637840,18900,18900,18900,18900,0
20240902,192700,173637840,18900,18900,18900,18900,0
20240902,192600,173637840,18900,18900,18900,18900,0
20240902,192500,173637840,18900,18900,18900,18900,0
20240902,192400,173637840,18900,18900,18900,18900,0
20240902,192300,173637840,18900,18900,18900,18900,0
20240902,192200,173637840,18900,18900,18900,18900,0
20240902,192100,173637840,18900,18900,18900,18900,134
20240902,192000,173637840,18900,18900,18900,18900,0
20240902,191900,173637840,18900,18900,18900,18900,0
20240902,191800,173637840,18900,18900,18900,18900,0
20240902,191700,173637840,18900,18900,18900,18900,0
20240902,191600,173637840,18900,18900,18900,18900,0
20240902,191500,173637840,18900,18900,18900,18900,0
20240902,191400,173637840,18900,18900,18900,18900,0
20240902,191300,173637840,18900,18900,18900,18900,0
20240902,191200,173637840,18900,18900,18900,18900,0
20240902,191100,173637840,18900,18900,18900,18900,0
20240902,191000,173637840,18900,18900,18900,18900,0
20240902,190900,173637840,18900,18900,18900,18900,0
20240902,190800,173637840,18900,18900,18900,18900,0
20240902,190700,173637840,18900,18900,18900,18900,0
20240902,190600,173637840,18900,18900,18900,18900,0
20240902,190500,173637840,18900,18900,18900,18900,0
20240902,190400,173637840,18900,18900,18900,18900,0
20240902,190300,173637840,18900,18900,18900,18900,0
20240902,190200,173637840,18900,18900,18900,18900,0
20240902,190100,173637840,18900,18900,18900,18900,0
20240902,190000,173637840,18900,18900,18900,18900,0
20240902,185900,173637840,18900,18900,18900,18900,0
20240902,185800,173637840,18900,18900,18900,18900,0
20240902,185700,173637840,18900,18900,18900,18900,0
20240902,185600,173637840,18900,18900,18900,18900,0
20240902,185500,173637840,18900,18900,18900,18900,0
20240902,185400,173637840,18900,18900,18900,18900,0
20240902,185300,173637840,18900,18900,18900,18900,0
20240902,185200,173637840,18900,18900,18900,18900,0
20240902,185100,173637840,18900,18900,18900,18900,134
20240902,185000,173637840,18900,18900,18900,18900,0
20240902,184900,173637840,18900,18900,18900,18900,0
20240902,184800,173637840,18900,18900,18900,18900,0
20240902,184700,173637840,18900,18900,18900,18900,0
20240902,184600,173637840,18900,18900,18900,18900,0
20240902,184500,173637840,18900,18900,18900,18900,0
20240902,184400,173637840,18900,18900,18900,18900,0
20240902,184300,173637840,18900,18900,18900,18900,0
20240902,184200,173637840,18900,18900,18900,18900,0
20240902,184100,173637840,18900,18900,18900,18900,0
20240902,184000,173637840,18900,18900,18900,18900,0
20240902,183900,173637840,18900,18900,18900,18900,0
20240902,183800,173637840,18900,18900,18900,18900,0
20240902,183700,173637840,18900,18900,18900,18900,0
20240902,183600,173637840,18900,18900,18900,18900,0
20240902,183500,173637840,18900,18900,18900,18900,0
20240902,183400,173637840,18900,18900,18900,18900,0
20240902,183300,173637840,18900,18900,18900,18900,0
20240902,183200,173637840,18900,18900,18900,18900,0
20240902,183100,173637840,18900,18900,18900,18900,0
20240902,183000,173637840,18900,18900,18900,18900,0
20240902,182900,173637840,18900,18900,18900,18900,0
20240902,182800,173637840,18900,18900,18900,18900,0
20240902,182700,173637840,18900,18900,18900,18900,0
20240902,182600,173637840,18900,18900,18900,18900,0
20240902,182500,173637840,18900,18900,18900,18900,0
20240902,182400,173637840,18900,18900,18900,18900,0
20240902,182300,173637840,18900,18900,18900,18900,0
20240902,182200,173637840,18900,18900,18900,18900,0
20240902,182100,173637840,18900,18900,18900,18900,134
20240902,182000,173637840,18900,18900,18900,18900,0
20240902,181900,173637840,18900,18900,18900,18900,0
20240902,181800,173637840,18900,18900,18900,18900,0
20240902,181700,173637840,18900,18900,18900,18900,0
20240902,181600,173637840,18900,18900,18900,18900,0
20240902,181500,173637840,18900,18900,18900,18900,0
20240902,181400,173637840,18900,18900,18900,18900,0
20240902,181300,173637840,18900,18900,18900,18900,0
20240902,181200,173637840,18900,18900,18900,18900,0
20240902,181100,173637840,18900,18900,18900,18900,0
20240902,181000,173637840,18900,18900,18900,18900,0
20240902,180900,173637840,18900,18900,18900,18900,0
20240902,180800,173637840,18900,18900,18900,18900,0
20240902,180700,173637840,18900,18900,18900,18900,0
20240902,180600,173637840,18900,18900,18900,18900,0
20240902,180500,173637840,18900,18900,18900,18900,0
20240902,180400,173637840,18900,18900,18900,18900,0
20240902,180300,173637840,18900,18900,18900,18900,0
20240902,180200,173637840,18900,18900,18900,18900,0
20240902,180100,173637840,18900,18900,18900,18900,0
20240902,180000,173637840,18900,18900,18900,18900,0
20240902,175900,173637840,18900,18900,18900,18900,0
20240902,175800,173637840,18900,18900,18900,18900,0
20240902,175700,173637840,18900,18900,18900,18900,0
20240902,175600,173637840,18900,18900,18900,18900,0
20240902,175500,173637840,18900,18900,18900,18900,0
20240902,175400,173637840,18900,18900,18900,18900,0
20240902,175300,173637840,18900,18900,18900,18900,0
20240902,175200,173637840,18900,18900,18900,18900,0
20240902,175100,173637840,18900,18900,18900,18900,134
20240902,175000,173637840,18900,18900,18900,18900,0
20240902,174900,173637840,18900,18900,18900,18900,0
20240902,174800,173637840,18900,18900,18900,18900,0
20240902,174700,173637840,18900,18900,18900,18900,0
20240902,174600,173637840,18900,18900,18900,18900,0
20240902,174500,173637840,18900,18900,18900,18900,0
20240902,174400,173637840,18900,18900,18900,18900,0
20240902,174300,173637840,18900,18900,18900,18900,0
20240902,174200,173637840,18900,18900,18900,18900,0
20240902,174100,173637840,18900,18900,18900,18900,0
20240902,174000,173637840,18900,18900,18900,18900,0
20240902,173900,173637840,18900,18900,18900,18900,0
20240902,173800,173637840,18900,18900,18900,18900,0
20240902,173700,173637840,18900,18900,18900,18900,0
20240902,173600,173637840,18900,18900,18900,18900,0
20240902,173500,173637840,18900,18900,18900,18900,0
20240902,173400,173637840,18900,18900,18900,18900,0
20240902,173300,173637840,18900,18900,18900,18900,0
20240902,173200,173637840,18900,18900,18900,18900,0
20240902,173100,173637840,18900,18900,18900,18900,0
20240902,173000,173637840,18900,18900,18900,18900,0
20240902,172900,173637840,18900,18900,18900,18900,0
20240902,172800,173637840,18900,18900,18900,18900,0
20240902,172700,173637840,18900,18900,18900,18900,0
20240902,172600,173637840,18900,18900,18900,18900,0
20240902,172500,173637840,18900,18900,18900,18900,0
20240902,172400,173637840,18900,18900,18900,18900,0
20240902,172300,173637840,18900,18900,18900,18900,0
20240902,172200,173637840,18900,18900,18900,18900,0
20240902,172100,173637840,18900,18900,18900,18900,134
20240902,172000,173637840,18900,18900,18900,18900,0
20240902,171900,173637840,18900,18900,18900,18900,0
20240902,171800,173637840,18900,18900,18900,18900,0
20240902,171700,173637840,18900,18900,18900,18900,0
20240902,171600,173637840,18900,18900,18900,18900,0
20240902,171500,173637840,18900,18900,18900,18900,0
20240902,171400,173637840,18900,18900,18900,18900,0
20240902,171300,173637840,18900,18900,18900,18900,0
20240902,171200,173637840,18900,18900,18900,18900,0
20240902,171100,173637840,18900,18900,18900,18900,0
20240902,171000,173637840,18900,18900,18900,18900,0
20240902,170900,173637840,18900,18900,18900,18900,0
20240902,170800,173637840,18900,18900,18900,18900,0
20240902,170700,173637840,18900,18900,18900,18900,0
20240902,170600,173637840,18900,18900,18900,18900,0
20240902,170500,173637840,18900,18900,18900,18900,0
20240902,170400,173637840,18900,18900,18900,18900,0
20240902,170300,173637840,18900,18900,18900,18900,0
20240902,170200,173637840,18900,18900,18900,18900,0
20240902,170100,173637840,18900,18900,18900,18900,0
20240902,170000,173637840,18900,18900,18900,18900,0
20240902,165900,173637840,18900,18900,18900,18900,0
20240902,165800,173637840,18900,18900,18900,18900,0
20240902,165700,173637840,18900,18900,18900,18900,0
20240902,165600,173637840,18900,18900,18900,18900,0
20240902,165500,173637840,18900,18900,18900,18900,0
20240902,165400,173637840,18900,18900,18900,18900,0
20240902,165300,173637840,18900,18900,18900,18900,0
20240902,165200,173637840,18900,18900,18900,18900,0
20240902,165100,173637840,18900,18900,18900,18900,134
20240902,165000,173637840,18900,18900,18900,18900,0
20240902,164900,173637840,18900,18900,18900,18900,0
20240902,164800,173637840,18900,18900,18900,18900,0
20240902,164700,173637840,18900,18900,18900,18900,0
20240902,164600,173637840,18900,18900,18900,18900,0
20240902,164500,173637840,18900,18900,18900,18900,0
20240902,164400,173637840,18900,18900,18900,18900,0
20240902,164300,173637840,18900,18900,18900,18900,0
20240902,164200,173637840,18900,18900,18900,18900,0
20240902,164100,173637840,18900,18900,18900,18900,0
20240902,164000,173637840,18900,18900,18900,18900,0
20240902,163900,173637840,18900,18900,18900,18900,0
20240902,163800,173637840,18900,18900,18900,18900,0
20240902,163700,173637840,18900,18900,18900,18900,0
20240902,163600,173637840,18900,18900,18900,18900,0
20240902,163500,173637840,18900,18900,18900,18900,0
20240902,163400,173637840,18900,18900,18900,18900,0
20240902,163300,173637840,18900,18900,18900,18900,0
20240902,163200,173637840,18900,18900,18900,18900,0
20240902,163100,173637840,18900,18900,18900,18900,0
20240902,163000,173637840,18900,18900,18900,18900,0
20240902,162900,173637840,18900,18900,18900,18900,0
20240902,162800,173637840,18900,18900,18900,18900,0
20240902,162700,173637840,18900,18900,18900,18900,0
20240902,162600,173637840,18900,18900,18900,18900,0
20240902,162500,173637840,18900,18900,18900,18900,0
20240902,162400,173637840,18900,18900,18900,18900,0
20240902,162300,173637840,18900,18900,18900,18900,0
20240902,162200,173637840,18900,18900,18900,18900,0
20240902,162100,173637840,18900,18900,18900,18900,134
20240902,162000,173637840,18900,18900,18900,18900,0
20240902,161900,173637840,18900,18900,18900,18900,0
20240902,161800,173637840,18900,18900,18900,18900,0
20240902,161700,173637840,18900,18900,18900,18900,0
20240902,161600,173637840,18900,18900,18900,18900,0
20240902,161500,173637840,18900,18900,18900,18900,0
20240902,161400,173637840,18900,18900,18900,18900,0
20240902,161300,173637840,18900,18900,18900,18900,0
20240902,161200,173637840,18900,18900,18900,18900,0
20240902,161100,173637840,18900,18900,18900,18900,0
20240902,161000,173637840,18900,18900,18900,18900,0
20240902,160900,173637840,18900,18900,18900,18900,0
20240902,160800,173637840,18900,18900,18900,18900,0
20240902,160700,173637840,18900,18900,18900,18900,0
20240902,160600,173637840,18900,18900,18900,18900,0
20240902,160500,173637840,18900,18900,18900,18900,0
20240902,160400,173637840,18900,18900,18900,18900,0
20240902,160300,173637840,18900,18900,18900,18900,0
20240902,160200,173637840,18900,18900,18900,18900,0
20240902,160100,173637840,18900,18900,18900,18900,0
20240902,160000,173637840,18900,18900,18900,18900,0
20240902,155900,173637840,18900,18900,18900,18900,0
20240902,155800,173637840,18900,18900,18900,18900,0
20240902,155700,173637840,18900,18900,18900,18900,0
20240902,155600,173637840,18900,18900,18900,18900,0
20240902,155500,173637840,18900,18900,18900,18900,0
20240902,155400,173637840,18900,18900,18900,18900,0
20240902,155300,173637840,18900,18900,18900,18900,0
20240902,155200,173637840,18900,18900,18900,18900,0
20240902,155100,173637840,18900,18900,18900,18900,134
20240902,155000,173637840,18900,18900,18900,18900,0
20240902,154900,173637840,18900,18900,18900,18900,0
20240902,154800,173637840,18900,18900,18900,18900,0
20240902,154700,173637840,18900,18900,18900,18900,0
20240902,154600,173637840,18900,18900,18900,18900,0
20240902,154500,173637840,18900,18900,18900,18900,0
20240902,154400,173637840,18900,18900,18900,18900,0
20240902,154300,173637840,18900,18900,18900,18900,0
20240902,154200,173637840,18900,18900,18900,18900,0
20240902,154100,173637840,18900,18900,18900,18900,0
20240902,154000,173637840,18900,18900,18900,18900,0
20240902,153900,173637840,18900,18900,18900,18900,0
20240902,153800,173637840,18900,18900,18900,18900,0
20240902,153700,173637840,18900,18900,18900,18900,0
20240902,153600,173637840,18900,18900,18900,18900,0
20240902,153500,173637840,18900,18900,18900,18900,0
20240902,153400,173637840,18900,18900,18900,18900,0
20240902,153300,173637840,18900,18900,18900,18900,0
20240902,153200,173637840,18900,18900,18900,18900,0
20240902,153100,173637840,18900,18900,18900,18900,0
20240902,153000,173637840,18900,18900,18900,18900,134
20240902,152900,171105240,18910,18910,18910,18910,0
20240902,152800,171105240,18910,18910,18910,18910,0
20240902,152700,171105240,18910,18910,18910,18910,0
20240902,152600,171105240,18910,18910,18910,18910,0
20240902,152500,171105240,18910,18910,18910,18910,0
20240902,152400,171105240,18910,18910,18910,18910,0
20240902,152300,171105240,18910,18910,18910,18910,0
20240902,152200,171105240,18910,18910,18910,18910,0
20240902,152100,171105240,18910,18910,18910,18910,0
20240902,152000,171105240,18910,18910,18910,18910,0
20240902,151900,171105240,18910,18910,18910,18910,12
20240902,151800,170878320,18910,18900,18910,18900,7
20240902,151700,170745960,18910,18910,18910,18910,0
20240902,151600,170745960,18910,18910,18910,18910,3
20240902,151500,170689230,18940,18940,18940,18940,0
20240902,151400,170689230,18940,18940,18940,18940,0
20240902,151300,170689230,18940,18940,18940,18940,11
20240902,151200,170480890,18960,18960,18960,18960,0
20240902,151100,170480890,18960,18960,18960,18960,0
20240902,151000,170480890,18960,18960,18960,18960,0
20240902,150900,170480890,18960,18960,18960,18960,0
20240902,150800,170480890,18960,18960,18960,18960,0
20240902,150700,170480890,18960,18960,18960,18960,0
20240902,150600,170480890,18960,18960,18960,18960,0
20240902,150500,170480890,18960,18960,18960,18960,0
20240902,150400,170480890,18960,18960,18960,18960,0
20240902,150300,170480890,18960,18960,18960,18960,0
20240902,150200,170480890,18960,18960,18960,18960,0
20240902,150100,170480890,18960,18960,18960,18960,0
20240902,150000,170480890,18960,18960,18960,18960,0
20240902,145900,170480890,18960,18960,18960,18960,0
20240902,145800,170480890,18960,18960,18960,18960,1
20240902,145700,170461930,18900,18900,18900,18900,0
20240902,145600,170461930,18900,18900,18900,18900,0
20240902,145500,170461930,18900,18900,18900,18900,0
20240902,145400,170461930,18900,18900,18900,18900,0
20240902,145300,170461930,18900,18900,18900,18900,0
20240902,145200,170461930,18900,18900,18900,18900,0
20240902,145100,170461930,18900,18900,18900,18900,0
20240902,145000,170461930,18900,18900,18900,18900,0
20240902,144900,170461930,18900,18900,18900,18900,0
20240902,144800,170461930,18900,18900,18900,18900,0
20240902,144700,170461930,18900,18900,18900,18900,0
20240902,144600,170461930,18900,18900,18900,18900,0
20240902,144500,170461930,18900,18900,18900,18900,0
20240902,144400,170461930,18900,18950,18950,18900,2120
20240902,144300,130346530,18970,18970,18970,18970,0
20240902,144200,130346530,18970,18970,18970,18970,0
20240902,144100,130346530,18970,18970,18970,18970,0
20240902,144000,130346530,18970,18970,18970,18970,0
20240902,143900,130346530,18970,18970,18970,18970,0
20240902,143800,130346530,18970,18970,18970,18970,0
20240902,143700,130346530,18970,18970,18970,18970,10
20240902,143600,130156830,18960,18960,18960,18960,53
20240902,143500,129151950,18950,18960,18960,18950,210
20240902,143400,125171850,18960,18960,18960,18960,0
20240902,143300,125171850,18960,18960,18960,18960,0
20240902,143200,125171850,18960,18960,18960,18960,0
20240902,143100,125171850,18960,18960,18960,18960,0
20240902,143000,125171850,18960,18960,18960,18960,0
20240902,142900,125171850,18960,18960,18960,18960,0
20240902,142800,125171850,18960,18960,18960,18960,1
20240902,142700,125152890,18960,18960,18960,18960,0
20240902,142600,125152890,18960,18960,18960,18960,0
20240902,142500,125152890,18960,18960,18960,18960,0
20240902,142400,125152890,18960,18960,18960,18960,0
20240902,142300,125152890,18960,18960,18960,18960,0
20240902,142200,125152890,18960,18960,18960,18960,0
20240902,142100,125152890,18960,18960,18960,18960,0
20240902,142000,125152890,18960,18960,18960,18960,0
20240902,141900,125152890,18960,18960,18960,18960,0
20240902,141800,125152890,18960,18960,18960,18960,60
20240902,141700,124015290,18950,18950,18950,18950,5
20240902,141600,123920540,18950,18950,18950,18950,0
20240902,141500,123920540,18950,18950,18950,18950,0
20240902,141400,123920540,18950,18950,18950,18950,0
20240902,141300,123920540,18950,18950,18950,18950,0
20240902,141200,123920540,18950,18950,18950,18950,0
20240902,141100,123920540,18950,18950,18950,18950,0
20240902,141000,123920540,18950,18950,18950,18950,0
20240902,140900,123920540,18950,18950,18950,18950,0
20240902,140800,123920540,18950,18950,18950,18950,242
20240902,140700,119334640,18950,18950,18950,18950,0
20240902,140600,119334640,18950,18950,18950,18950,0
20240902,140500,119334640,18950,18950,18950,18950,0
20240902,140400,119334640,18950,18950,18950,18950,0
20240902,140300,119334640,18950,18950,18950,18950,0
20240902,140200,119334640,18950,18950,18950,18950,0
20240902,140100,119334640,18950,18950,18950,18950,0
20240902,140000,119334640,18950,18950,18950,18950,0
20240902,135900,119334640,18950,18950,18950,18950,0
20240902,135800,119334640,18950,18950,18950,18950,0
20240902,135700,119334640,18950,18950,18950,18950,0
20240902,135600,119334640,18950,18950,18950,18950,0
20240902,135500,119334640,18950,18950,18950,18950,0
20240902,135400,119334640,18950,18950,18950,18950,0
20240902,135300,119334640,18950,18950,18950,18950,2
20240902,135200,119296740,18950,18950,18950,18950,0
20240902,135100,119296740,18950,18950,18950,18950,0
20240902,135000,119296740,18950,18950,18950,18950,1
20240902,134900,119277790,18940,18940,18940,18940,0
20240902,134800,119277790,18940,18940,18940,18940,0
20240902,134700,119277790,18940,18940,18940,18940,0
20240902,134600,119277790,18940,18940,18940,18940,0
20240902,134500,119277790,18940,18940,18940,18940,0
20240902,134400,119277790,18940,18940,18940,18940,0
20240902,134300,119277790,18940,18940,18940,18940,24
20240902,134200,118823230,18940,18940,18940,18940,0
20240902,134100,118823230,18940,18940,18940,18940,0
20240902,134000,118823230,18940,18940,18940,18940,5
20240902,133900,118728530,18940,18940,18940,18940,10
20240902,133800,118539130,18940,18940,18940,18940,0
20240902,133700,118539130,18940,18940,18940,18940,0
20240902,133600,118539130,18940,18940,18940,18940,1
20240902,133500,118520190,18940,18940,18940,18940,0
20240902,133400,118520190,18940,18940,18940,18940,0
20240902,133300,118520190,18940,18940,18940,18940,0
20240902,133200,118520190,18940,18940,18940,18940,0
20240902,133100,118520190,18940,18940,18940,18940,0
20240902,133000,118520190,18940,18940,18940,18940,0
20240902,132900,118520190,18940,18940,18940,18940,0
20240902,132800,118520190,18940,18940,18940,18940,0
20240902,132700,118520190,18940,18940,18940,18940,0
20240902,132600,118520190,18940,18940,18940,18940,0
20240902,132500,118520190,18940,18940,18940,18940,0
20240902,132400,118520190,18940,18940,18940,18940,0
20240902,132300,118520190,18940,18940,18940,18940,0
20240902,132200,118520190,18940,18940,18940,18940,0
20240902,132100,118520190,18940,18940,18940,18940,0
20240902,132000,118520190,18940,18940,18940,18940,0
20240902,131900,118520190,18940,18940,18940,18940,0
20240902,131800,118520190,18940,18940,18940,18940,0
20240902,131700,118520190,18940,18940,18940,18940,0
20240902,131600,118520190,18940,18940,18940,18940,0
20240902,131500,118520190,18940,18940,18940,18940,0
20240902,131400,118520190,18940,18940,18940,18940,20
20240902,131300,118141390,18950,18950,18950,18950,0
20240902,131200,118141390,18950,18950,18950,18950,0
20240902,131100,118141390,18950,18950,18950,18950,2
20240902,131000,118103490,18950,18950,18950,18950,0
20240902,130900,118103490,18950,18950,18950,18950,0
20240902,130800,118103490,18950,18950,18950,18950,0
20240902,130700,118103490,18950,18950,18950,18950,0
20240902,130600,118103490,18950,18950,18950,18950,0
20240902,130500,118103490,18950,18950,18950,18950,0
20240902,130400,118103490,18950,18950,18950,18950,0
20240902,130300,118103490,18950,18950,18950,18950,0
20240902,130200,118103490,18950,18950,18950,18950,0
20240902,130100,118103490,18950,18950,18950,18950,42
20240902,130000,117307590,18950,18950,18950,18950,11
20240902,125900,117099140,18950,18950,18950,18950,4
20240902,125800,117023340,18950,18950,18950,18950,0
20240902,125700,117023340,18950,18950,18950,18950,0
20240902,125600,117023340,18950,18950,18950,18950,0
20240902,125500,117023340,18950,18950,18950,18950,5
20240902,125400,116928590,18950,18950,18950,18950,0
20240902,125300,116928590,18950,18950,18950,18950,0
20240902,125200,116928590,18950,18950,18950,18950,1
20240902,125100,116909640,18940,18940,18940,18940,0
20240902,125000,116909640,18940,18940,18940,18940,1
20240902,124900,116890700,18940,18940,18940,18940,10
20240902,124800,116701300,18950,18950,18950,18950,0
20240902,124700,116701300,18950,18950,18950,18950,0
20240902,124600,116701300,18950,18950,18950,18950,0
20240902,124500,116701300,18950,18950,18950,18950,0
20240902,124400,116701300,18950,18950,18950,18950,8
20240902,124300,116549700,18940,18940,18940,18940,0
20240902,124200,116549700,18940,18940,18940,18940,44
20240902,124100,115716340,18940,18940,18940,18940,0
20240902,124000,115716340,18940,18940,18940,18940,10
20240902,123900,115526940,18950,18950,18950,18950,2
20240902,123800,115489040,18950,18950,18950,18950,0
20240902,123700,115489040,18950,18950,18950,18950,1
20240902,123600,115470090,18940,18940,18940,18940,0
20240902,123500,115470090,18940,18940,18940,18940,0
20240902,123400,115470090,18940,18940,18940,18940,0
20240902,123300,115470090,18940,18940,18940,18940,0
20240902,123200,115470090,18940,18940,18940,18940,0
20240902,123100,115470090,18940,18940,18940,18940,0
20240902,123000,115470090,18940,18940,18940,18940,18
20240902,122900,115129170,18940,18940,18940,18940,0
20240902,122800,115129170,18940,18940,18940,18940,0
20240902,122700,115129170,18940,18940,18940,18940,0
20240902,122600,115129170,18940,18940,18940,18940,0
20240902,122500,115129170,18940,18940,18940,18940,0
20240902,122400,115129170,18940,18940,18940,18940,0
20240902,122300,115129170,18940,18940,18940,18940,0
20240902,122200,115129170,18940,18940,18940,18940,0
20240902,122100,115129170,18940,18940,18940,18940,0
20240902,122000,115129170,18940,18940,18940,18940,0
20240902,121900,115129170,18940,18940,18940,18940,0
20240902,121800,115129170,18940,18940,18940,18940,0
20240902,121700,115129170,18940,18940,18940,18940,0
20240902,121600,115129170,18940,18940,18940,18940,0
20240902,121500,115129170,18940,18940,18940,18940,0
20240902,121400,115129170,18940,18940,18940,18940,0
20240902,121300,115129170,18940,18940,18940,18940,0
20240902,121200,115129170,18940,18940,18940,18940,0
20240902,121100,115129170,18940,18940,18940,18940,0
20240902,121000,115129170,18940,18940,18940,18940,0
20240902,120900,115129170,18940,18940,18940,18940,0
20240902,120800,115129170,18940,18940,18940,18940,0
20240902,120700,115129170,18940,18940,18940,18940,0
20240902,120600,115129170,18940,18940,18940,18940,0
20240902,120500,115129170,18940,18940,18940,18940,0
20240902,120400,115129170,18940,18940,18940,18940,0
20240902,120300,115129170,18940,18940,18940,18940,0
20240902,120200,115129170,18940,18940,18940,18940,0
20240902,120100,115129170,18940,18940,18940,18940,15
20240902,120000,114845070,18930,18930,18930,18930,0
20240902,115900,114845070,18930,18930,18930,18930,0
20240902,115800,114845070,18930,18930,18930,18930,0
20240902,115700,114845070,18930,18930,18930,18930,0
20240902,115600,114845070,18930,18930,18930,18930,2
20240902,115500,114807210,18930,18930,18930,18930,6
20240902,115400,114693630,18940,18940,18940,18940,0
20240902,115300,114693630,18940,18930,18940,18930,2
20240902,115200,114655760,18930,18930,18930,18930,1
20240902,115100,114636830,18930,18930,18930,18930,0
20240902,115000,114636830,18930,18930,18930,18930,30
20240902,114900,114068930,18920,18920,18920,18920,0
20240902,114800,114068930,18920,18920,18920,18920,0
20240902,114700,114068930,18920,18920,18920,18920,0
20240902,114600,114068930,18920,18920,18920,18920,10
20240902,114500,113879730,18920,18920,18920,18920,0
20240902,114400,113879730,18920,18920,18920,18920,0
20240902,114300,113879730,18920,18920,18920,18920,0
20240902,114200,113879730,18920,18920,18920,18920,0
20240902,114100,113879730,18920,18920,18920,18920,0
20240902,114000,113879730,18920,18920,18920,18920,0
20240902,113900,113879730,18920,18920,18920,18920,4
20240902,113800,113804050,18910,18910,18910,18910,1
20240902,113700,113785140,18900,18900,18900,18900,0
20240902,113600,113785140,18900,18900,18900,18900,0
20240902,113500,113785140,18900,18900,18900,18900,0
20240902,113400,113785140,18900,18900,18900,18900,0
20240902,113300,113785140,18900,18900,18900,18900,0
20240902,113200,113785140,18900,18900,18900,18900,0
20240902,113100,113785140,18900,18900,18900,18900,0
20240902,113000,113785140,18900,18900,18900,18900,0
20240902,112900,113785140,18900,18900,18900,18900,0
20240902,112800,113785140,18900,18900,18900,18900,0
20240902,112700,113785140,18900,18900,18900,18900,0
20240902,112600,113785140,18900,18900,18900,18900,0
20240902,112500,113785140,18900,18900,18900,18900,0
20240902,112400,113785140,18900,18900,18900,18900,0
20240902,112300,113785140,18900,18900,18900,18900,0
20240902,112200,113785140,18900,18890,18900,18890,523
20240902,112100,103900470,18890,18900,18900,18890,397
20240902,112000,96400840,18930,18930,18930,18930,0
20240902,111900,96400840,18930,18930,18930,18930,0
20240902,111800,96400840,18930,18930,18930,18930,0
20240902,111700,96400840,18930,18930,18930,18930,0
20240902,111600,96400840,18930,18930,18930,18930,7
20240902,111500,96268330,18890,18890,18890,18890,0
20240902,111400,96268330,18890,18890,18890,18890,0
20240902,111300,96268330,18890,18890,18890,18890,0
20240902,111200,96268330,18890,18890,18890,18890,0
20240902,111100,96268330,18890,18890,18890,18890,0
20240902,111000,96268330,18890,18890,18890,18890,0
20240902,110900,96268330,18890,18890,18890,18890,0
20240902,110800,96268330,18890,18890,18890,18890,0
20240902,110700,96268330,18890,18890,18890,18890,0
20240902,110600,96268330,18890,18890,18890,18890,0
20240902,110500,96268330,18890,18900,18900,18890,121
20240902,110400,93982630,18900,18900,18900,18900,1
20240902,110300,93963730,18900,18900,18900,18900,0
20240902,110200,93963730,18900,18900,18900,18900,0
20240902,110100,93963730,18900,18900,18900,18900,0
20240902,110000,93963730,18900,18900,18900,18900,0
20240902,105900,93963730,18900,18900,18900,18900,0
20240902,105800,93963730,18900,18900,18900,18900,0
20240902,105700,93963730,18900,18900,18900,18900,4
20240902,105600,93888130,18890,18890,18890,18890,23
20240902,105500,93453660,18890,18890,18890,18890,0
20240902,105400,93453660,18890,18890,18890,18890,0
20240902,105300,93453660,18890,18890,18890,18890,0
20240902,105200,93453660,18890,18900,18900,18890,399
20240902,105100,85912610,18900,18900,18900,18900,5
20240902,105000,85818110,18900,18900,18900,18900,0
20240902,104900,85818110,18900,18900,18900,18900,0
20240902,104800,85818110,18900,18900,18900,18900,0
20240902,104700,85818110,18900,18900,18900,18900,0
20240902,104600,85818110,18900,18900,18900,18900,0
20240902,104500,85818110,18900,18900,18900,18900,0
20240902,104400,85818110,18900,18900,18900,18900,0
20240902,104300,85818110,18900,18900,18900,18900,15
20240902,104200,85534610,18910,18910,18910,18910,2
20240902,104100,85496790,18910,18910,18910,18910,0
20240902,104000,85496790,18910,18910,18910,18910,0
20240902,103900,85496790,18910,18910,18910,18910,0
20240902,103800,85496790,18910,18910,18910,18910,0
20240902,103700,85496790,18910,18910,18910,18910,0
20240902,103600,85496790,18910,18910,18910,18910,0
20240902,103500,85496790,18910,18910,18910,18910,0
20240902,103400,85496790,18910,18910,18910,18910,0
20240902,103300,85496790,18910,18910,18910,18910,0
20240902,103200,85496790,18910,18910,18910,18910,5
20240902,103100,85402240,18910,18910,18910,18910,0
20240902,103000,85402240,18910,18910,18910,18910,0
20240902,102900,85402240,18910,18910,18910,18910,0
20240902,102800,85402240,18910,18910,18910,18910,0
20240902,102700,85402240,18910,18910,18910,18910,0
20240902,102600,85402240,18910,18910,18910,18910,0
20240902,102500,85402240,18910,18910,18910,18910,0
20240902,102400,85402240,18910,18910,18910,18910,0
20240902,102300,85402240,18910,18910,18910,18910,0
20240902,102200,85402240,18910,18910,18910,18910,0
20240902,102100,85402240,18910,18910,18910,18910,0
20240902,102000,85402240,18910,18910,18910,18910,0
20240902,101900,85402240,18910,18910,18910,18910,0
20240902,101800,85402240,18910,18910,18910,18910,0
20240902,101700,85402240,18910,18910,18910,18910,0
20240902,101600,85402240,18910,18910,18910,18910,0
20240902,101500,85402240,18910,18910,18910,18910,2
20240902,101400,85364420,18910,18910,18910,18910,20
20240902,101300,84986220,18940,18940,18940,18940,0
20240902,101200,84986220,18940,18940,18940,18940,0
20240902,101100,84986220,18940,18940,18940,18940,0
20240902,101000,84986220,18940,18940,18940,18940,0
20240902,100900,84986220,18940,18940,18940,18940,0
20240902,100800,84986220,18940,18940,18940,18940,0
20240902,100700,84986220,18940,18940,18940,18940,0
20240902,100600,84986220,18940,18940,18940,18940,0
20240902,100500,84986220,18940,18940,18940,18940,0
20240902,100400,84986220,18940,18940,18940,18940,0
20240902,100300,84986220,18940,18940,18940,18940,0
20240902,100200,84986220,18940,18940,18940,18940,0
20240902,100100,84986220,18940,18940,18940,18940,0
20240902,100000,84986220,18940,18940,18940,18940,1
20240902,095900,84967280,18900,18900,18900,18900,0
20240902,095800,84967280,18900,18900,18900,18900,22
20240902,095700,84551480,18900,18900,18900,18900,0
20240902,095600,84551480,18900,18900,18900,18900,0
20240902,095500,84551480,18900,18900,18900,18900,0
20240902,095400,84551480,18900,18900,18900,18900,0
20240902,095300,84551480,18900,18900,18900,18900,0
20240902,095200,84551480,18900,18900,18900,18900,52
20240902,095100,83568680,18910,18910,18910,18910,0
20240902,095000,83568680,18910,18910,18910,18910,0
20240902,094900,83568680,18910,18910,18910,18910,1
20240902,094800,83549770,18900,18900,18900,18900,0
20240902,094700,83549770,18900,18900,18900,18900,0
20240902,094600,83549770,18900,18880,18900,18870,613
20240902,094500,71966560,18880,18880,18880,18880,1
20240902,094400,71947680,18960,18960,18960,18960,1
20240902,094300,71928720,18870,18870,18870,18870,0
20240902,094200,71928720,18870,18870,18870,18870,0
20240902,094100,71928720,18870,18870,18870,18870,0
20240902,094000,71928720,18870,18870,18870,18870,0
20240902,093900,71928720,18870,18870,18870,18870,74
20240902,093800,70532340,18870,18870,18870,18870,1
20240902,093700,70513470,18870,18870,18870,18870,6
20240902,093600,70400250,18870,18870,18870,18870,1
20240902,093500,70381380,18830,18830,18830,18830,0
20240902,093400,70381380,18830,18830,18830,18830,0
20240902,093300,70381380,18830,18830,18830,18830,0
20240902,093200,70381380,18830,18830,18830,18830,1
20240902,093100,70362550,18840,18830,18840,18830,114
20240902,093000,68215290,18840,18840,18840,18840,31
20240902,092900,67631250,18820,18820,18820,18820,0
20240902,092800,67631250,18820,18820,18820,18820,84
20240902,092700,66050370,18830,18890,18890,18830,2184
20240902,092600,24859780,18880,18880,18880,18880,0
20240902,092500,24859780,18880,18880,18880,18880,500
20240902,092400,15419780,18880,18880,18880,18880,0
20240902,092300,15419780,18880,18880,18880,18880,0
20240902,092200,15419780,18880,18880,18880,18880,0
20240902,092100,15419780,18880,18880,18880,18880,0
20240902,092000,15419780,18880,18880,18880,18880,0
20240902,091900,15419780,18880,18880,18880,18880,0
20240902,091800,15419780,18880,18880,18880,18880,0
20240902,091700,15419780,18880,18880,18880,18880,0
20240902,091600,15419780,18880,18880,18880,18880,13
20240902,091500,15174340,18880,18890,18890,18880,80
20240902,091400,13663400,18900,18900,18900,18900,10
20240902,091300,13474400,18900,18900,18900,18900,1
20240902,091200,13455500,18890,18890,18890,18890,2
20240902,091100,13417720,18900,18900,18900,18900,9
20240902,091000,13247620,18890,18890,18890,18890,0
20240902,090900,13247620,18890,18890,18890,18890,44
20240902,090800,12416460,18870,18870,18870,18870,0
20240902,090700,12416460,18870,18870,18870,18870,0
20240902,090600,12416460,18870,18870,18870,18870,0
20240902,090500,12416460,18870,18870,18870,18870,0
20240902,090400,12416460,18870,18870,18870,18870,0
20240902,090300,12416460,18870,18870,18870,18870,0
20240902,090200,12416460,18870,18870,18870,18870,0
20240902,090100,12416460,18870,18870,18870,18870,0
20240902,090000,12416460,18870,18870,18870,18870,658