KissMeData/321820/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,210500,543343060,12880,12880,12880,12880,396
20240902,210400,543343060,12880,12880,12880,12880,0
20240902,210300,543343060,12880,12880,12880,12880,0
20240902,210200,543343060,12880,12880,12880,12880,0
20240902,210100,543343060,12880,12880,12880,12880,0
20240902,210000,543343060,12880,12880,12880,12880,0
20240902,205900,543343060,12880,12880,12880,12880,0
20240902,205800,543343060,12880,12880,12880,12880,0
20240902,205700,543343060,12880,12880,12880,12880,0
20240902,205600,543343060,12880,12880,12880,12880,0
20240902,205500,543343060,12880,12880,12880,12880,0
20240902,205400,543343060,12880,12880,12880,12880,0
20240902,205300,543343060,12880,12880,12880,12880,0
20240902,205200,543343060,12880,12880,12880,12880,0
20240902,205100,543343060,12880,12880,12880,12880,0
20240902,205000,543343060,12880,12880,12880,12880,0
20240902,204900,543343060,12880,12880,12880,12880,0
20240902,204800,543343060,12880,12880,12880,12880,0
20240902,204700,543343060,12880,12880,12880,12880,0
20240902,204600,543343060,12880,12880,12880,12880,0
20240902,204500,543343060,12880,12880,12880,12880,0
20240902,204400,543343060,12880,12880,12880,12880,0
20240902,204300,543343060,12880,12880,12880,12880,0
20240902,204200,543343060,12880,12880,12880,12880,0
20240902,204100,543343060,12880,12880,12880,12880,0
20240902,204000,543343060,12880,12880,12880,12880,0
20240902,203900,543343060,12880,12880,12880,12880,0
20240902,203800,543343060,12880,12880,12880,12880,0
20240902,203700,543343060,12880,12880,12880,12880,0
20240902,203600,543343060,12880,12880,12880,12880,0
20240902,203500,543343060,12880,12880,12880,12880,396
20240902,203400,543343060,12880,12880,12880,12880,0
20240902,203300,543343060,12880,12880,12880,12880,0
20240902,203200,543343060,12880,12880,12880,12880,0
20240902,203100,543343060,12880,12880,12880,12880,0
20240902,203000,543343060,12880,12880,12880,12880,0
20240902,202900,543343060,12880,12880,12880,12880,0
20240902,202800,543343060,12880,12880,12880,12880,0
20240902,202700,543343060,12880,12880,12880,12880,0
20240902,202600,543343060,12880,12880,12880,12880,0
20240902,202500,543343060,12880,12880,12880,12880,0
20240902,202400,543343060,12880,12880,12880,12880,0
20240902,202300,543343060,12880,12880,12880,12880,0
20240902,202200,543343060,12880,12880,12880,12880,0
20240902,202100,543343060,12880,12880,12880,12880,0
20240902,202000,543343060,12880,12880,12880,12880,0
20240902,201900,543343060,12880,12880,12880,12880,0
20240902,201800,543343060,12880,12880,12880,12880,0
20240902,201700,543343060,12880,12880,12880,12880,0
20240902,201600,543343060,12880,12880,12880,12880,0
20240902,201500,543343060,12880,12880,12880,12880,0
20240902,201400,543343060,12880,12880,12880,12880,0
20240902,201300,543343060,12880,12880,12880,12880,0
20240902,201200,543343060,12880,12880,12880,12880,0
20240902,201100,543343060,12880,12880,12880,12880,0
20240902,201000,543343060,12880,12880,12880,12880,0
20240902,200900,543343060,12880,12880,12880,12880,0
20240902,200800,543343060,12880,12880,12880,12880,0
20240902,200700,543343060,12880,12880,12880,12880,0
20240902,200600,543343060,12880,12880,12880,12880,0
20240902,200500,543343060,12880,12880,12880,12880,396
20240902,200400,543343060,12880,12880,12880,12880,0
20240902,200300,543343060,12880,12880,12880,12880,0
20240902,200200,543343060,12880,12880,12880,12880,0
20240902,200100,543343060,12880,12880,12880,12880,0
20240902,200000,543343060,12880,12880,12880,12880,0
20240902,195900,543343060,12880,12880,12880,12880,0
20240902,195800,543343060,12880,12880,12880,12880,0
20240902,195700,543343060,12880,12880,12880,12880,0
20240902,195600,543343060,12880,12880,12880,12880,0
20240902,195500,543343060,12880,12880,12880,12880,0
20240902,195400,543343060,12880,12880,12880,12880,0
20240902,195300,543343060,12880,12880,12880,12880,0
20240902,195200,543343060,12880,12880,12880,12880,0
20240902,195100,543343060,12880,12880,12880,12880,0
20240902,195000,543343060,12880,12880,12880,12880,0
20240902,194900,543343060,12880,12880,12880,12880,0
20240902,194800,543343060,12880,12880,12880,12880,0
20240902,194700,543343060,12880,12880,12880,12880,0
20240902,194600,543343060,12880,12880,12880,12880,0
20240902,194500,543343060,12880,12880,12880,12880,0
20240902,194400,543343060,12880,12880,12880,12880,0
20240902,194300,543343060,12880,12880,12880,12880,0
20240902,194200,543343060,12880,12880,12880,12880,0
20240902,194100,543343060,12880,12880,12880,12880,0
20240902,194000,543343060,12880,12880,12880,12880,0
20240902,193900,543343060,12880,12880,12880,12880,0
20240902,193800,543343060,12880,12880,12880,12880,0
20240902,193700,543343060,12880,12880,12880,12880,0
20240902,193600,543343060,12880,12880,12880,12880,0
20240902,193500,543343060,12880,12880,12880,12880,396
20240902,193400,543343060,12880,12880,12880,12880,0
20240902,193300,543343060,12880,12880,12880,12880,0
20240902,193200,543343060,12880,12880,12880,12880,0
20240902,193100,543343060,12880,12880,12880,12880,0
20240902,193000,543343060,12880,12880,12880,12880,0
20240902,192900,543343060,12880,12880,12880,12880,0
20240902,192800,543343060,12880,12880,12880,12880,0
20240902,192700,543343060,12880,12880,12880,12880,0
20240902,192600,543343060,12880,12880,12880,12880,0
20240902,192500,543343060,12880,12880,12880,12880,0
20240902,192400,543343060,12880,12880,12880,12880,0
20240902,192300,543343060,12880,12880,12880,12880,0
20240902,192200,543343060,12880,12880,12880,12880,0
20240902,192100,543343060,12880,12880,12880,12880,0
20240902,192000,543343060,12880,12880,12880,12880,0
20240902,191900,543343060,12880,12880,12880,12880,0
20240902,191800,543343060,12880,12880,12880,12880,0
20240902,191700,543343060,12880,12880,12880,12880,0
20240902,191600,543343060,12880,12880,12880,12880,0
20240902,191500,543343060,12880,12880,12880,12880,0
20240902,191400,543343060,12880,12880,12880,12880,0
20240902,191300,543343060,12880,12880,12880,12880,0
20240902,191200,543343060,12880,12880,12880,12880,0
20240902,191100,543343060,12880,12880,12880,12880,0
20240902,191000,543343060,12880,12880,12880,12880,0
20240902,190900,543343060,12880,12880,12880,12880,0
20240902,190800,543343060,12880,12880,12880,12880,0
20240902,190700,543343060,12880,12880,12880,12880,0
20240902,190600,543343060,12880,12880,12880,12880,0
20240902,190500,543343060,12880,12880,12880,12880,396
20240902,190400,543343060,12880,12880,12880,12880,0
20240902,190300,543343060,12880,12880,12880,12880,0
20240902,190200,543343060,12880,12880,12880,12880,0
20240902,190100,543343060,12880,12880,12880,12880,0
20240902,190000,543343060,12880,12880,12880,12880,0
20240902,185900,543343060,12880,12880,12880,12880,0
20240902,185800,543343060,12880,12880,12880,12880,0
20240902,185700,543343060,12880,12880,12880,12880,0
20240902,185600,543343060,12880,12880,12880,12880,0
20240902,185500,543343060,12880,12880,12880,12880,0
20240902,185400,543343060,12880,12880,12880,12880,0
20240902,185300,543343060,12880,12880,12880,12880,0
20240902,185200,543343060,12880,12880,12880,12880,0
20240902,185100,543343060,12880,12880,12880,12880,0
20240902,185000,543343060,12880,12880,12880,12880,0
20240902,184900,543343060,12880,12880,12880,12880,0
20240902,184800,543343060,12880,12880,12880,12880,0
20240902,184700,543343060,12880,12880,12880,12880,0
20240902,184600,543343060,12880,12880,12880,12880,0
20240902,184500,543343060,12880,12880,12880,12880,0
20240902,184400,543343060,12880,12880,12880,12880,0
20240902,184300,543343060,12880,12880,12880,12880,0
20240902,184200,543343060,12880,12880,12880,12880,0
20240902,184100,543343060,12880,12880,12880,12880,0
20240902,184000,543343060,12880,12880,12880,12880,0
20240902,183900,543343060,12880,12880,12880,12880,0
20240902,183800,543343060,12880,12880,12880,12880,0
20240902,183700,543343060,12880,12880,12880,12880,0
20240902,183600,543343060,12880,12880,12880,12880,0
20240902,183500,543343060,12880,12880,12880,12880,396
20240902,183400,543343060,12880,12880,12880,12880,0
20240902,183300,543343060,12880,12880,12880,12880,0
20240902,183200,543343060,12880,12880,12880,12880,0
20240902,183100,543343060,12880,12880,12880,12880,0
20240902,183000,543343060,12880,12880,12880,12880,0
20240902,182900,543343060,12880,12880,12880,12880,0
20240902,182800,543343060,12880,12880,12880,12880,0
20240902,182700,543343060,12880,12880,12880,12880,0
20240902,182600,543343060,12880,12880,12880,12880,0
20240902,182500,543343060,12880,12880,12880,12880,0
20240902,182400,543343060,12880,12880,12880,12880,0
20240902,182300,543343060,12880,12880,12880,12880,0
20240902,182200,543343060,12880,12880,12880,12880,0
20240902,182100,543343060,12880,12880,12880,12880,0
20240902,182000,543343060,12880,12880,12880,12880,0
20240902,181900,543343060,12880,12880,12880,12880,0
20240902,181800,543343060,12880,12880,12880,12880,0
20240902,181700,543343060,12880,12880,12880,12880,0
20240902,181600,543343060,12880,12880,12880,12880,0
20240902,181500,543343060,12880,12880,12880,12880,0
20240902,181400,543343060,12880,12880,12880,12880,0
20240902,181300,543343060,12880,12880,12880,12880,0
20240902,181200,543343060,12880,12880,12880,12880,0
20240902,181100,543343060,12880,12880,12880,12880,0
20240902,181000,543343060,12880,12880,12880,12880,0
20240902,180900,543343060,12880,12880,12880,12880,0
20240902,180800,543343060,12880,12880,12880,12880,0
20240902,180700,543343060,12880,12880,12880,12880,0
20240902,180600,543343060,12880,12880,12880,12880,0
20240902,180500,543343060,12880,12880,12880,12880,396
20240902,180400,543343060,12880,12880,12880,12880,0
20240902,180300,543343060,12880,12880,12880,12880,0
20240902,180200,543343060,12880,12880,12880,12880,0
20240902,180100,543343060,12880,12880,12880,12880,0
20240902,180000,543343060,12880,12880,12880,12880,0
20240902,175900,543343060,12880,12880,12880,12880,0
20240902,175800,543343060,12880,12880,12880,12880,0
20240902,175700,543343060,12880,12880,12880,12880,0
20240902,175600,543343060,12880,12880,12880,12880,0
20240902,175500,543343060,12880,12880,12880,12880,0
20240902,175400,543343060,12880,12880,12880,12880,0
20240902,175300,543343060,12880,12880,12880,12880,0
20240902,175200,543343060,12880,12880,12880,12880,0
20240902,175100,543343060,12880,12880,12880,12880,0
20240902,175000,543343060,12880,12880,12880,12880,0
20240902,174900,543343060,12880,12880,12880,12880,0
20240902,174800,543343060,12880,12880,12880,12880,0
20240902,174700,543343060,12880,12880,12880,12880,0
20240902,174600,543343060,12880,12880,12880,12880,0
20240902,174500,543343060,12880,12880,12880,12880,0
20240902,174400,543343060,12880,12880,12880,12880,0
20240902,174300,543343060,12880,12880,12880,12880,0
20240902,174200,543343060,12880,12880,12880,12880,0
20240902,174100,543343060,12880,12880,12880,12880,0
20240902,174000,543343060,12880,12880,12880,12880,0
20240902,173900,543343060,12880,12880,12880,12880,0
20240902,173800,543343060,12880,12880,12880,12880,0
20240902,173700,543343060,12880,12880,12880,12880,0
20240902,173600,543343060,12880,12880,12880,12880,0
20240902,173500,543343060,12880,12880,12880,12880,396
20240902,173400,543343060,12880,12880,12880,12880,0
20240902,173300,543343060,12880,12880,12880,12880,0
20240902,173200,543343060,12880,12880,12880,12880,0
20240902,173100,543343060,12880,12880,12880,12880,0
20240902,173000,543343060,12880,12880,12880,12880,0
20240902,172900,543343060,12880,12880,12880,12880,0
20240902,172800,543343060,12880,12880,12880,12880,0
20240902,172700,543343060,12880,12880,12880,12880,0
20240902,172600,543343060,12880,12880,12880,12880,0
20240902,172500,543343060,12880,12880,12880,12880,0
20240902,172400,543343060,12880,12880,12880,12880,0
20240902,172300,543343060,12880,12880,12880,12880,0
20240902,172200,543343060,12880,12880,12880,12880,0
20240902,172100,543343060,12880,12880,12880,12880,0
20240902,172000,543343060,12880,12880,12880,12880,0
20240902,171900,543343060,12880,12880,12880,12880,0
20240902,171800,543343060,12880,12880,12880,12880,0
20240902,171700,543343060,12880,12880,12880,12880,0
20240902,171600,543343060,12880,12880,12880,12880,0
20240902,171500,543343060,12880,12880,12880,12880,0
20240902,171400,543343060,12880,12880,12880,12880,0
20240902,171300,543343060,12880,12880,12880,12880,0
20240902,171200,543343060,12880,12880,12880,12880,0
20240902,171100,543343060,12880,12880,12880,12880,0
20240902,171000,543343060,12880,12880,12880,12880,0
20240902,170900,543343060,12880,12880,12880,12880,0
20240902,170800,543343060,12880,12880,12880,12880,0
20240902,170700,543343060,12880,12880,12880,12880,0
20240902,170600,543343060,12880,12880,12880,12880,0
20240902,170500,543343060,12880,12880,12880,12880,396
20240902,170400,543343060,12880,12880,12880,12880,0
20240902,170300,543343060,12880,12880,12880,12880,0
20240902,170200,543343060,12880,12880,12880,12880,0
20240902,170100,543343060,12880,12880,12880,12880,0
20240902,170000,543343060,12880,12880,12880,12880,0
20240902,165900,543343060,12880,12880,12880,12880,0
20240902,165800,543343060,12880,12880,12880,12880,0
20240902,165700,543343060,12880,12880,12880,12880,0
20240902,165600,543343060,12880,12880,12880,12880,0
20240902,165500,543343060,12880,12880,12880,12880,0
20240902,165400,543343060,12880,12880,12880,12880,0
20240902,165300,543343060,12880,12880,12880,12880,0
20240902,165200,543343060,12880,12880,12880,12880,0
20240902,165100,543343060,12880,12880,12880,12880,0
20240902,165000,543343060,12880,12880,12880,12880,0
20240902,164900,543343060,12880,12880,12880,12880,0
20240902,164800,543343060,12880,12880,12880,12880,0
20240902,164700,543343060,12880,12880,12880,12880,0
20240902,164600,543343060,12880,12880,12880,12880,0
20240902,164500,543343060,12880,12880,12880,12880,0
20240902,164400,543343060,12880,12880,12880,12880,0
20240902,164300,543343060,12880,12880,12880,12880,0
20240902,164200,543343060,12880,12880,12880,12880,0
20240902,164100,543343060,12880,12880,12880,12880,0
20240902,164000,543343060,12880,12880,12880,12880,0
20240902,163900,543343060,12880,12880,12880,12880,0
20240902,163800,543343060,12880,12880,12880,12880,0
20240902,163700,543343060,12880,12880,12880,12880,0
20240902,163600,543343060,12880,12880,12880,12880,0
20240902,163500,543343060,12880,12880,12880,12880,396
20240902,163400,543343060,12880,12880,12880,12880,0
20240902,163300,543343060,12880,12880,12880,12880,0
20240902,163200,543343060,12880,12880,12880,12880,0
20240902,163100,543343060,12880,12880,12880,12880,0
20240902,163000,543343060,12880,12880,12880,12880,0
20240902,162900,543343060,12880,12880,12880,12880,0
20240902,162800,543343060,12880,12880,12880,12880,0
20240902,162700,543343060,12880,12880,12880,12880,0
20240902,162600,543343060,12880,12880,12880,12880,0
20240902,162500,543343060,12880,12880,12880,12880,0
20240902,162400,543343060,12880,12880,12880,12880,0
20240902,162300,543343060,12880,12880,12880,12880,0
20240902,162200,543343060,12880,12880,12880,12880,0
20240902,162100,543343060,12880,12880,12880,12880,0
20240902,162000,543343060,12880,12880,12880,12880,0
20240902,161900,543343060,12880,12880,12880,12880,0
20240902,161800,543343060,12880,12880,12880,12880,0
20240902,161700,543343060,12880,12880,12880,12880,0
20240902,161600,543343060,12880,12880,12880,12880,0
20240902,161500,543343060,12880,12880,12880,12880,0
20240902,161400,543343060,12880,12880,12880,12880,0
20240902,161300,543343060,12880,12880,12880,12880,0
20240902,161200,543343060,12880,12880,12880,12880,0
20240902,161100,543343060,12880,12880,12880,12880,0
20240902,161000,543343060,12880,12880,12880,12880,0
20240902,160900,543343060,12880,12880,12880,12880,0
20240902,160800,543343060,12880,12880,12880,12880,0
20240902,160700,543343060,12880,12880,12880,12880,0
20240902,160600,543343060,12880,12880,12880,12880,0
20240902,160500,543343060,12880,12880,12880,12880,396
20240902,160400,543343060,12880,12880,12880,12880,0
20240902,160300,543343060,12880,12880,12880,12880,0
20240902,160200,543343060,12880,12880,12880,12880,0
20240902,160100,543343060,12880,12880,12880,12880,0
20240902,160000,543343060,12880,12880,12880,12880,0
20240902,155900,543343060,12880,12880,12880,12880,0
20240902,155800,543343060,12880,12880,12880,12880,0
20240902,155700,543343060,12880,12880,12880,12880,0
20240902,155600,543343060,12880,12880,12880,12880,0
20240902,155500,543343060,12880,12880,12880,12880,0
20240902,155400,543343060,12880,12880,12880,12880,0
20240902,155300,543343060,12880,12880,12880,12880,0
20240902,155200,543343060,12880,12880,12880,12880,0
20240902,155100,543343060,12880,12880,12880,12880,0
20240902,155000,543343060,12880,12880,12880,12880,0
20240902,154900,543343060,12880,12880,12880,12880,0
20240902,154800,543343060,12880,12880,12880,12880,0
20240902,154700,543343060,12880,12880,12880,12880,0
20240902,154600,543343060,12880,12880,12880,12880,0
20240902,154500,543343060,12880,12880,12880,12880,0
20240902,154400,543343060,12880,12880,12880,12880,0
20240902,154300,543343060,12880,12880,12880,12880,0
20240902,154200,543343060,12880,12880,12880,12880,0
20240902,154100,543343060,12880,12880,12880,12880,0
20240902,154000,543343060,12880,12880,12880,12880,0
20240902,153900,543343060,12880,12880,12880,12880,0
20240902,153800,543343060,12880,12880,12880,12880,0
20240902,153700,543343060,12880,12880,12880,12880,0
20240902,153600,543343060,12880,12880,12880,12880,0
20240902,153500,543343060,12880,12880,12880,12880,396
20240902,153400,543343060,12880,12880,12880,12880,0
20240902,153300,543343060,12880,12880,12880,12880,0
20240902,153200,543343060,12880,12880,12880,12880,0
20240902,153100,543343060,12880,12880,12880,12880,0
20240902,153000,543343060,12880,12880,12880,12880,396
20240902,152900,538242580,12850,12850,12850,12850,0
20240902,152800,538242580,12850,12850,12850,12850,0
20240902,152700,538242580,12850,12850,12850,12850,0
20240902,152600,538242580,12850,12850,12850,12850,0
20240902,152500,538242580,12850,12850,12850,12850,0
20240902,152400,538242580,12850,12850,12850,12850,0
20240902,152300,538242580,12850,12850,12850,12850,0
20240902,152200,538242580,12850,12850,12850,12850,0
20240902,152100,538242580,12850,12850,12850,12850,0
20240902,152000,538242580,12850,12850,12850,12850,0
20240902,151900,538242580,12850,12850,12850,12850,60
20240902,151800,537471580,12850,12850,12850,12850,35
20240902,151700,537021830,12850,12850,12850,12850,10
20240902,151600,536893330,12850,12850,12850,12850,0
20240902,151500,536893330,12850,12790,12850,12790,13
20240902,151400,536726460,12850,12790,12850,12790,151
20240902,151300,534795110,12790,12790,12790,12790,0
20240902,151200,534795110,12790,12790,12790,12790,0
20240902,151100,534795110,12790,12790,12790,12790,0
20240902,151000,534795110,12790,12800,12800,12790,131
20240902,150900,533118350,12810,12810,12810,12810,30
20240902,150800,532734050,12810,12810,12810,12810,55
20240902,150700,532029500,12810,12820,12820,12810,500
20240902,150600,525624160,12840,12840,12840,12840,33
20240902,150500,525200440,12840,12840,12840,12840,1
20240902,150400,525187600,12820,12810,12820,12810,505
20240902,150300,518718500,12810,12790,12810,12790,414
20240902,150200,513419510,12790,12790,12790,12790,0
20240902,150100,513419510,12790,12790,12790,12790,0
20240902,150000,513419510,12790,12780,12790,12780,1054
20240902,145900,499948850,12780,12780,12780,12780,64
20240902,145800,499130930,12670,12700,12700,12670,2200
20240902,145700,471245250,12690,12790,12790,12690,1000
20240902,145600,458518110,12790,12790,12790,12790,0
20240902,145500,458518110,12790,12790,12790,12790,686
20240902,145400,449744170,12790,12790,12790,12790,0
20240902,145300,449744170,12790,12790,12790,12790,12
20240902,145200,449590690,12820,12820,12820,12790,4
20240902,145100,449539440,12790,12790,12790,12790,5
20240902,145000,449475490,12800,12800,12800,12800,95
20240902,144900,448259490,12820,12820,12820,12820,1
20240902,144800,448246670,12800,12800,12800,12800,0
20240902,144700,448246670,12800,12800,12800,12800,42
20240902,144600,447709070,12830,12830,12830,12830,9
20240902,144500,447593600,12850,12850,12850,12850,66
20240902,144400,446745500,12850,12850,12850,12850,0
20240902,144300,446745500,12850,12850,12850,12850,1
20240902,144200,446732650,12870,12870,12870,12870,0
20240902,144100,446732650,12870,12870,12870,12870,6
20240902,144000,446655430,12880,12880,12880,12880,0
20240902,143900,446655430,12880,12880,12880,12880,1
20240902,143800,446642550,12880,12880,12880,12880,10
20240902,143700,446513750,12880,12880,12880,12880,21
20240902,143600,446243270,12800,12830,12890,12800,131
20240902,143500,444566260,12800,12760,12800,12760,2066
20240902,143400,418138710,12770,12750,12770,12750,191
20240902,143300,415701820,12760,12760,12760,12760,0
20240902,143200,415701820,12760,12760,12760,12760,0
20240902,143100,415701820,12760,12740,12760,12710,230
20240902,143000,412769700,12730,12720,12730,12720,429
20240902,142900,407312730,12720,12720,12720,12720,280
20240902,142800,403751130,12730,12730,12730,12730,1
20240902,142700,403738400,12730,12730,12730,12730,0
20240902,142600,403738400,12730,12730,12730,12730,3
20240902,142500,403700210,12730,12730,12730,12730,0
20240902,142400,403700210,12730,12730,12730,12730,2
20240902,142300,403674750,12720,12730,12730,12720,500
20240902,142200,397314700,12750,12750,12750,12750,0
20240902,142100,397314700,12750,12750,12750,12750,0
20240902,142000,397314700,12750,12720,12750,12720,292
20240902,141900,393594830,12730,12720,12730,12720,548
20240902,141800,386623640,12720,12720,12720,12720,39
20240902,141700,386127560,12720,12720,12720,12720,0
20240902,141600,386127560,12720,12720,12720,12720,0
20240902,141500,386127560,12720,12720,12720,12720,0
20240902,141400,386127560,12720,12720,12720,12720,76
20240902,141300,385160840,12720,12720,12720,12720,25
20240902,141200,384842840,12720,12720,12720,12720,42
20240902,141100,384308600,12720,12720,12720,12720,0
20240902,141000,384308600,12720,12720,12720,12720,0
20240902,140900,384308600,12720,12720,12720,12720,1
20240902,140800,384295880,12720,12720,12720,12720,0
20240902,140700,384295880,12720,12720,12720,12720,0
20240902,140600,384295880,12720,12720,12720,12720,0
20240902,140500,384295880,12720,12720,12720,12720,0
20240902,140400,384295880,12720,12720,12720,12720,0
20240902,140300,384295880,12720,12720,12720,12720,0
20240902,140200,384295880,12720,12720,12720,12720,0
20240902,140100,384295880,12720,12720,12720,12720,0
20240902,140000,384295880,12720,12720,12720,12720,2
20240902,135900,384270440,12730,12730,12730,12730,80
20240902,135800,383252040,12730,12730,12730,12730,1
20240902,135700,383239310,12730,12730,12730,12730,1
20240902,135600,383226580,12650,12650,12650,12650,210
20240902,135500,380570080,12650,12650,12650,12650,0
20240902,135400,380570080,12650,12650,12650,12650,0
20240902,135300,380570080,12650,12650,12650,12650,0
20240902,135200,380570080,12650,12650,12650,12650,0
20240902,135100,380570080,12650,12650,12650,12650,0
20240902,135000,380570080,12650,12650,12650,12650,0
20240902,134900,380570080,12650,12650,12650,12650,0
20240902,134800,380570080,12650,12650,12650,12650,0
20240902,134700,380570080,12650,12730,12730,12650,159
20240902,134600,378554010,12730,12730,12730,12730,0
20240902,134500,378554010,12730,12730,12730,12730,0
20240902,134400,378554010,12730,12730,12730,12730,0
20240902,134300,378554010,12730,12730,12730,12680,17
20240902,134200,378337900,12730,12730,12730,12730,0
20240902,134100,378337900,12730,12730,12730,12730,0
20240902,134000,378337900,12730,12730,12730,12730,1
20240902,133900,378325170,12680,12680,12680,12680,0
20240902,133800,378325170,12680,12680,12680,12680,0
20240902,133700,378325170,12680,12680,12680,12680,0
20240902,133600,378325170,12680,12680,12680,12680,19
20240902,133500,378084250,12680,12680,12680,12680,0
20240902,133400,378084250,12680,12680,12680,12680,0
20240902,133300,378084250,12680,12690,12690,12680,15
20240902,133200,377893980,12740,12740,12740,12740,0
20240902,133100,377893980,12740,12740,12740,12740,0
20240902,133000,377893980,12740,12740,12740,12740,0
20240902,132900,377893980,12740,12740,12740,12740,0
20240902,132800,377893980,12740,12740,12740,12740,0
20240902,132700,377893980,12740,12740,12740,12740,0
20240902,132600,377893980,12740,12740,12740,12740,0
20240902,132500,377893980,12740,12740,12740,12740,0
20240902,132400,377893980,12740,12740,12740,12740,0
20240902,132300,377893980,12740,12740,12740,12740,0
20240902,132200,377893980,12740,12740,12740,12740,0
20240902,132100,377893980,12740,12740,12740,12740,0
20240902,132000,377893980,12740,12740,12740,12740,1
20240902,131900,377881240,12680,12700,12700,12680,350
20240902,131800,373443190,12700,12700,12700,12700,0
20240902,131700,373443190,12700,12700,12700,12700,0
20240902,131600,373443190,12700,12700,12700,12700,0
20240902,131500,373443190,12700,12700,12700,12700,0
20240902,131400,373443190,12700,12700,12700,12700,500
20240902,131300,367093190,12700,12700,12700,12700,0
20240902,131200,367093190,12700,12700,12700,12700,0
20240902,131100,367093190,12700,12700,12700,12700,500
20240902,131000,360743190,12720,12740,12740,12720,80
20240902,130900,359724590,12740,12740,12740,12740,0
20240902,130800,359724590,12740,12740,12740,12740,1
20240902,130700,359711850,12700,12700,12700,12700,0
20240902,130600,359711850,12700,12700,12700,12700,1000
20240902,130500,347011850,12740,12740,12740,12740,0
20240902,130400,347011850,12740,12740,12740,12740,0
20240902,130300,347011850,12740,12740,12740,12740,0
20240902,130200,347011850,12740,12740,12740,12740,7
20240902,130100,346922670,12740,12740,12740,12740,0
20240902,130000,346922670,12740,12660,12740,12660,4
20240902,125900,346871950,12680,12680,12680,12680,195
20240902,125800,344399350,12760,12760,12760,12760,0
20240902,125700,344399350,12760,12760,12760,12760,0
20240902,125600,344399350,12760,12760,12760,12760,0
20240902,125500,344399350,12760,12760,12760,12760,0
20240902,125400,344399350,12760,12760,12760,12760,0
20240902,125300,344399350,12760,12760,12760,12760,0
20240902,125200,344399350,12760,12760,12760,12760,2
20240902,125100,344373830,12770,12770,12770,12770,0
20240902,125000,344373830,12770,12770,12770,12770,0
20240902,124900,344373830,12770,12770,12770,12770,0
20240902,124800,344373830,12770,12770,12770,12770,1
20240902,124700,344361060,12700,12700,12700,12700,0
20240902,124600,344361060,12700,12700,12700,12700,0
20240902,124500,344361060,12700,12700,12700,12700,0
20240902,124400,344361060,12700,12700,12700,12700,37
20240902,124300,343891160,12700,12700,12700,12700,1
20240902,124200,343878460,12770,12770,12770,12770,0
20240902,124100,343878460,12770,12770,12770,12770,1
20240902,124000,343865690,12700,12700,12700,12700,0
20240902,123900,343865690,12700,12700,12700,12700,0
20240902,123800,343865690,12700,12770,12770,12700,25
20240902,123700,343548090,12760,12760,12760,12760,100
20240902,123600,342272090,12760,12760,12760,12760,0
20240902,123500,342272090,12760,12760,12760,12760,0
20240902,123400,342272090,12760,12760,12760,12760,23
20240902,123300,341978610,12710,12710,12710,12710,0
20240902,123200,341978610,12710,12720,12720,12710,41
20240902,123100,341457200,12790,12800,12800,12790,11
20240902,123000,341316410,12800,12790,12800,12790,122
20240902,122900,339755210,12770,12770,12770,12770,1700
20240902,122800,318046210,12770,12770,12770,12770,1
20240902,122700,318033440,12770,12770,12770,12770,0
20240902,122600,318033440,12770,12770,12770,12770,0
20240902,122500,318033440,12770,12770,12770,12770,0
20240902,122400,318033440,12770,12770,12770,12770,142
20240902,122300,316220100,12770,12770,12770,12770,0
20240902,122200,316220100,12770,12770,12770,12770,0
20240902,122100,316220100,12770,12770,12770,12770,1
20240902,122000,316207330,12770,12700,12770,12700,501
20240902,121900,309824160,12660,12660,12660,12660,0
20240902,121800,309824160,12660,12660,12660,12660,0
20240902,121700,309824160,12660,12660,12660,12660,0
20240902,121600,309824160,12660,12660,12660,12660,0
20240902,121500,309824160,12660,12660,12660,12660,3
20240902,121400,309786180,12660,12660,12660,12660,0
20240902,121300,309786180,12660,12660,12660,12660,5
20240902,121200,309722880,12660,12660,12660,12660,0
20240902,121100,309722880,12660,12660,12660,12660,0
20240902,121000,309722880,12660,12660,12660,12660,0
20240902,120900,309722880,12660,12660,12660,12660,0
20240902,120800,309722880,12660,12660,12660,12660,50
20240902,120700,309089880,12660,12660,12660,12660,0
20240902,120600,309089880,12660,12620,12660,12620,224
20240902,120500,306257240,12640,12640,12640,12640,1
20240902,120400,306244600,12610,12620,12620,12610,300
20240902,120300,302460100,12630,12630,12630,12630,126
20240902,120200,300868720,12650,12650,12650,12650,0
20240902,120100,300868720,12650,12650,12650,12650,1
20240902,120000,300856070,12660,12660,12660,12660,0
20240902,115900,300856070,12660,12660,12660,12660,0
20240902,115800,300856070,12660,12660,12660,12660,0
20240902,115700,300856070,12660,12660,12660,12660,1
20240902,115600,300843410,12660,12660,12660,12660,19
20240902,115500,300602870,12660,12660,12660,12630,475
20240902,115400,294596630,12660,12660,12660,12660,0
20240902,115300,294596630,12660,12660,12660,12660,0
20240902,115200,294596630,12660,12660,12660,12660,0
20240902,115100,294596630,12660,12660,12660,12660,0
20240902,115000,294596630,12660,12660,12660,12660,50
20240902,114900,293963630,12660,12660,12660,12660,0
20240902,114800,293963630,12660,12660,12660,12660,0
20240902,114700,293963630,12660,12660,12660,12660,0
20240902,114600,293963630,12660,12660,12660,12660,0
20240902,114500,293963630,12660,12660,12660,12660,0
20240902,114400,293963630,12660,12660,12660,12660,0
20240902,114300,293963630,12660,12660,12660,12660,0
20240902,114200,293963630,12660,12660,12660,12660,0
20240902,114100,293963630,12660,12660,12660,12660,0
20240902,114000,293963630,12660,12660,12660,12660,0
20240902,113900,293963630,12660,12710,12710,12660,123
20240902,113800,292403790,12740,12740,12740,12740,1
20240902,113700,292391050,12740,12740,12740,12740,0
20240902,113600,292391050,12740,12740,12740,12740,2
20240902,113500,292365570,12740,12740,12740,12740,20
20240902,113400,292110770,12720,12740,12740,12720,14
20240902,113300,291932670,12740,12740,12740,12740,10
20240902,113200,291805270,12740,12740,12740,12740,0
20240902,113100,291805270,12740,12740,12740,12740,0
20240902,113000,291805270,12740,12740,12740,12740,0
20240902,112900,291805270,12740,12740,12740,12740,0
20240902,112800,291805270,12740,12740,12740,12740,0
20240902,112700,291805270,12740,12740,12740,12740,0
20240902,112600,291805270,12740,12740,12740,12740,0
20240902,112500,291805270,12740,12740,12740,12740,0
20240902,112400,291805270,12740,12740,12740,12740,58
20240902,112300,291066350,12710,12710,12710,12710,0
20240902,112200,291066350,12710,12710,12710,12710,0
20240902,112100,291066350,12710,12710,12710,12710,0
20240902,112000,291066350,12710,12710,12710,12710,0
20240902,111900,291066350,12710,12770,12770,12710,182
20240902,111800,288749170,12770,12770,12770,12770,6
20240902,111700,288672550,12770,12770,12770,12770,5
20240902,111600,288608700,12770,12770,12770,12770,1
20240902,111500,288595930,12780,12780,12780,12780,2
20240902,111400,288570370,12790,12790,12790,12790,1
20240902,111300,288557580,12730,12790,12790,12730,51
20240902,111200,287908290,12800,12800,12800,12800,0
20240902,111100,287908290,12800,12740,12800,12740,4022
20240902,111000,236467900,12740,12740,12740,12740,29
20240902,110900,236098440,12790,12790,12790,12790,1
20240902,110800,236085650,12790,12790,12790,12790,1
20240902,110700,236072860,12790,12790,12790,12790,1
20240902,110600,236060070,12780,12780,12780,12780,0
20240902,110500,236060070,12780,12780,12780,12780,412
20240902,110400,230794710,12780,12780,12780,12780,81
20240902,110300,229759530,12780,12780,12780,12780,0
20240902,110200,229759530,12780,12780,12780,12780,1
20240902,110100,229746750,12750,12750,12750,12750,0
20240902,110000,229746750,12750,12780,12780,12750,31
20240902,105900,229351320,12780,12780,12780,12780,30
20240902,105800,228967920,12780,12780,12780,12780,0
20240902,105700,228967920,12780,12780,12780,12780,0
20240902,105600,228967920,12780,12780,12780,12780,0
20240902,105500,228967920,12780,12780,12780,12780,0
20240902,105400,228967920,12780,12780,12780,12780,0
20240902,105300,228967920,12780,12780,12780,12780,4
20240902,105200,228916800,12630,12710,12710,12630,100
20240902,105100,227649360,12790,12790,12790,12790,0
20240902,105000,227649360,12790,12740,12790,12640,101
20240902,104900,226368460,12740,12740,12740,12740,80
20240902,104800,225349260,12800,12800,12800,12800,1
20240902,104700,225336460,12760,12800,12800,12760,158
20240902,104600,223320340,12800,12740,12800,12740,2
20240902,104500,223294800,12770,12770,12770,12770,40
20240902,104400,222784000,12770,12740,12770,12740,1980
20240902,104300,197538850,12740,12740,12740,12740,0
20240902,104200,197538850,12740,12730,12740,12730,298
20240902,104100,193742810,12730,12730,12730,12730,108
20240902,104000,192367970,12730,12730,12730,12730,0
20240902,103900,192367970,12730,12730,12730,12730,0
20240902,103800,192367970,12730,12730,12730,12730,10
20240902,103700,192240670,12730,12730,12730,12730,366
20240902,103600,187581490,12730,12730,12730,12730,2
20240902,103500,187556030,12740,12740,12740,12740,0
20240902,103400,187556030,12740,12740,12740,12740,0
20240902,103300,187556030,12740,12740,12740,12740,1
20240902,103200,187543290,12730,12730,12730,12730,32
20240902,103100,187135930,12730,12710,12730,12710,468
20240902,103000,181179940,12710,12710,12710,12710,0
20240902,102900,181179940,12710,12700,12710,12700,501
20240902,102800,174817230,12700,12700,12700,12700,194
20240902,102700,172353430,12700,12700,12700,12700,228
20240902,102600,169457830,12700,12700,12700,12700,100
20240902,102500,168187830,12690,12650,12690,12640,505
20240902,102400,161780730,12650,12650,12650,12650,0
20240902,102300,161780730,12650,12650,12650,12650,21
20240902,102200,161515080,12680,12680,12680,12680,1
20240902,102100,161502400,12690,12690,12690,12690,0
20240902,102000,161502400,12690,12690,12690,12690,0
20240902,101900,161502400,12690,12680,12690,12680,11
20240902,101800,161362820,12690,12690,12690,12690,28
20240902,101700,161007500,12690,12680,12690,12680,500
20240902,101600,154663220,12680,12680,12680,12680,0
20240902,101500,154663220,12680,12680,12680,12680,2
20240902,101400,154637860,12690,12690,12690,12690,50
20240902,101300,154003360,12690,12690,12690,12690,2
20240902,101200,153977980,12630,12630,12630,12630,14
20240902,101100,153801160,12690,12690,12690,12690,6
20240902,101000,153725020,12710,12710,12710,12710,0
20240902,100900,153725020,12710,12710,12710,12710,0
20240902,100800,153725020,12710,12710,12710,12710,1
20240902,100700,153712310,12710,12710,12710,12710,0
20240902,100600,153712310,12710,12710,12710,12710,0
20240902,100500,153712310,12710,12700,12710,12700,511
20240902,100400,147222500,12700,12700,12700,12700,0
20240902,100300,147222500,12700,12700,12700,12700,0
20240902,100200,147222500,12700,12700,12700,12700,10
20240902,100100,147095500,12620,12630,12630,12620,281
20240902,100000,143547550,12700,12700,12700,12700,0
20240902,095900,143547550,12700,12700,12700,12700,2
20240902,095800,143522150,12630,12640,12700,12630,240
20240902,095700,140489160,12700,12700,12700,12700,100
20240902,095600,139219160,12700,12700,12700,12700,1
20240902,095500,139206460,12700,12630,12700,12630,51
20240902,095400,138562260,12710,12710,12710,12710,71
20240902,095300,137659850,12710,12710,12710,12620,61
20240902,095200,136888930,12660,12660,12660,12660,0
20240902,095100,136888930,12660,12640,12660,12600,300
20240902,095000,133099580,12650,12650,12650,12650,27
20240902,094900,132758030,12650,12650,12650,12650,55
20240902,094800,132062280,12660,12660,12660,12660,72
20240902,094700,131150760,12660,12660,12660,12660,50
20240902,094600,130517760,12730,12730,12730,12730,0
20240902,094500,130517760,12730,12730,12730,12730,1
20240902,094400,130505030,12670,12670,12670,12670,95
20240902,094300,129301380,12740,12740,12740,12740,0
20240902,094200,129301380,12740,12740,12740,12740,4
20240902,094100,129250420,12740,12740,12740,12740,0
20240902,094000,129250420,12740,12740,12740,12740,0
20240902,093900,129250420,12740,12740,12740,12740,0
20240902,093800,129250420,12740,12740,12740,12740,0
20240902,093700,129250420,12740,12740,12740,12740,14
20240902,093600,129072060,12700,12700,12700,12700,331
20240902,093500,124868360,12700,12700,12700,12700,20
20240902,093400,124614360,12700,12700,12700,12700,0
20240902,093300,124614360,12700,12700,12700,12700,0
20240902,093200,124614360,12700,12700,12700,12700,5
20240902,093100,124550860,12680,12680,12680,12680,150
20240902,093000,122648860,12690,12690,12690,12690,0
20240902,092900,122648860,12690,12690,12690,12690,50
20240902,092800,122014360,12690,12700,12700,12690,60
20240902,092700,121252460,12700,12700,12700,12700,10
20240902,092600,121125460,12680,12680,12680,12680,10
20240902,092500,120998660,12680,12690,12690,12680,94
20240902,092400,119805830,12690,12680,12690,12680,2
20240902,092300,119780460,12680,12600,12680,12600,309
20240902,092200,115862820,12680,12680,12680,12680,113
20240902,092100,114429980,12600,12600,12600,12600,625
20240902,092000,106554980,12680,12590,12680,12580,147
20240902,091900,104705220,12590,12590,12590,12590,0
20240902,091800,104705220,12590,12590,12590,12590,36
20240902,091700,104251980,12590,12580,12590,12580,114
20240902,091600,102817720,12530,12530,12530,12530,0
20240902,091500,102817720,12530,12530,12530,12530,4
20240902,091400,102767600,12580,12580,12580,12580,4
20240902,091300,102717280,12530,12530,12530,12530,43
20240902,091200,102178490,12510,12510,12510,12510,213
20240902,091100,99513860,12510,12540,12560,12510,225
20240902,091000,96695900,12570,12580,12580,12570,248
20240902,090900,93578470,12570,12570,12570,12570,0
20240902,090800,93578470,12570,12610,12610,12570,137
20240902,090700,91856100,12510,12570,12570,12510,1140
20240902,090600,77562140,12570,12570,12570,12570,210
20240902,090500,74922440,12570,12610,12610,12570,1220
20240902,090400,59562660,12620,12680,12680,12620,56
20240902,090300,58855730,12690,12690,12690,12690,0
20240902,090200,58855730,12690,12650,12690,12650,3844
20240902,090100,10221650,12650,12680,12700,12630,568
20240902,090000,3045230,12700,12750,12750,12700,239