KissMeData/448280/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,212900,266772600,21200,21200,21200,21200,268
20240902,212800,266772600,21200,21200,21200,21200,0
20240902,212700,266772600,21200,21200,21200,21200,0
20240902,212600,266772600,21200,21200,21200,21200,0
20240902,212500,266772600,21200,21200,21200,21200,0
20240902,212400,266772600,21200,21200,21200,21200,0
20240902,212300,266772600,21200,21200,21200,21200,0
20240902,212200,266772600,21200,21200,21200,21200,0
20240902,212100,266772600,21200,21200,21200,21200,0
20240902,212000,266772600,21200,21200,21200,21200,0
20240902,211900,266772600,21200,21200,21200,21200,0
20240902,211800,266772600,21200,21200,21200,21200,0
20240902,211700,266772600,21200,21200,21200,21200,0
20240902,211600,266772600,21200,21200,21200,21200,0
20240902,211500,266772600,21200,21200,21200,21200,0
20240902,211400,266772600,21200,21200,21200,21200,0
20240902,211300,266772600,21200,21200,21200,21200,0
20240902,211200,266772600,21200,21200,21200,21200,0
20240902,211100,266772600,21200,21200,21200,21200,0
20240902,211000,266772600,21200,21200,21200,21200,0
20240902,210900,266772600,21200,21200,21200,21200,0
20240902,210800,266772600,21200,21200,21200,21200,0
20240902,210700,266772600,21200,21200,21200,21200,0
20240902,210600,266772600,21200,21200,21200,21200,0
20240902,210500,266772600,21200,21200,21200,21200,0
20240902,210400,266772600,21200,21200,21200,21200,0
20240902,210300,266772600,21200,21200,21200,21200,0
20240902,210200,266772600,21200,21200,21200,21200,0
20240902,210100,266772600,21200,21200,21200,21200,0
20240902,210000,266772600,21200,21200,21200,21200,0
20240902,205900,266772600,21200,21200,21200,21200,268
20240902,205800,266772600,21200,21200,21200,21200,0
20240902,205700,266772600,21200,21200,21200,21200,0
20240902,205600,266772600,21200,21200,21200,21200,0
20240902,205500,266772600,21200,21200,21200,21200,0
20240902,205400,266772600,21200,21200,21200,21200,0
20240902,205300,266772600,21200,21200,21200,21200,0
20240902,205200,266772600,21200,21200,21200,21200,0
20240902,205100,266772600,21200,21200,21200,21200,0
20240902,205000,266772600,21200,21200,21200,21200,0
20240902,204900,266772600,21200,21200,21200,21200,0
20240902,204800,266772600,21200,21200,21200,21200,0
20240902,204700,266772600,21200,21200,21200,21200,0
20240902,204600,266772600,21200,21200,21200,21200,0
20240902,204500,266772600,21200,21200,21200,21200,0
20240902,204400,266772600,21200,21200,21200,21200,0
20240902,204300,266772600,21200,21200,21200,21200,0
20240902,204200,266772600,21200,21200,21200,21200,0
20240902,204100,266772600,21200,21200,21200,21200,0
20240902,204000,266772600,21200,21200,21200,21200,0
20240902,203900,266772600,21200,21200,21200,21200,0
20240902,203800,266772600,21200,21200,21200,21200,0
20240902,203700,266772600,21200,21200,21200,21200,0
20240902,203600,266772600,21200,21200,21200,21200,0
20240902,203500,266772600,21200,21200,21200,21200,0
20240902,203400,266772600,21200,21200,21200,21200,0
20240902,203300,266772600,21200,21200,21200,21200,0
20240902,203200,266772600,21200,21200,21200,21200,0
20240902,203100,266772600,21200,21200,21200,21200,0
20240902,203000,266772600,21200,21200,21200,21200,0
20240902,202900,266772600,21200,21200,21200,21200,268
20240902,202800,266772600,21200,21200,21200,21200,0
20240902,202700,266772600,21200,21200,21200,21200,0
20240902,202600,266772600,21200,21200,21200,21200,0
20240902,202500,266772600,21200,21200,21200,21200,0
20240902,202400,266772600,21200,21200,21200,21200,0
20240902,202300,266772600,21200,21200,21200,21200,0
20240902,202200,266772600,21200,21200,21200,21200,0
20240902,202100,266772600,21200,21200,21200,21200,0
20240902,202000,266772600,21200,21200,21200,21200,0
20240902,201900,266772600,21200,21200,21200,21200,0
20240902,201800,266772600,21200,21200,21200,21200,0
20240902,201700,266772600,21200,21200,21200,21200,0
20240902,201600,266772600,21200,21200,21200,21200,0
20240902,201500,266772600,21200,21200,21200,21200,0
20240902,201400,266772600,21200,21200,21200,21200,0
20240902,201300,266772600,21200,21200,21200,21200,0
20240902,201200,266772600,21200,21200,21200,21200,0
20240902,201100,266772600,21200,21200,21200,21200,0
20240902,201000,266772600,21200,21200,21200,21200,0
20240902,200900,266772600,21200,21200,21200,21200,0
20240902,200800,266772600,21200,21200,21200,21200,0
20240902,200700,266772600,21200,21200,21200,21200,0
20240902,200600,266772600,21200,21200,21200,21200,0
20240902,200500,266772600,21200,21200,21200,21200,0
20240902,200400,266772600,21200,21200,21200,21200,0
20240902,200300,266772600,21200,21200,21200,21200,0
20240902,200200,266772600,21200,21200,21200,21200,0
20240902,200100,266772600,21200,21200,21200,21200,0
20240902,200000,266772600,21200,21200,21200,21200,0
20240902,195900,266772600,21200,21200,21200,21200,268
20240902,195800,266772600,21200,21200,21200,21200,0
20240902,195700,266772600,21200,21200,21200,21200,0
20240902,195600,266772600,21200,21200,21200,21200,0
20240902,195500,266772600,21200,21200,21200,21200,0
20240902,195400,266772600,21200,21200,21200,21200,0
20240902,195300,266772600,21200,21200,21200,21200,0
20240902,195200,266772600,21200,21200,21200,21200,0
20240902,195100,266772600,21200,21200,21200,21200,0
20240902,195000,266772600,21200,21200,21200,21200,0
20240902,194900,266772600,21200,21200,21200,21200,0
20240902,194800,266772600,21200,21200,21200,21200,0
20240902,194700,266772600,21200,21200,21200,21200,0
20240902,194600,266772600,21200,21200,21200,21200,0
20240902,194500,266772600,21200,21200,21200,21200,0
20240902,194400,266772600,21200,21200,21200,21200,0
20240902,194300,266772600,21200,21200,21200,21200,0
20240902,194200,266772600,21200,21200,21200,21200,0
20240902,194100,266772600,21200,21200,21200,21200,0
20240902,194000,266772600,21200,21200,21200,21200,0
20240902,193900,266772600,21200,21200,21200,21200,0
20240902,193800,266772600,21200,21200,21200,21200,0
20240902,193700,266772600,21200,21200,21200,21200,0
20240902,193600,266772600,21200,21200,21200,21200,0
20240902,193500,266772600,21200,21200,21200,21200,0
20240902,193400,266772600,21200,21200,21200,21200,0
20240902,193300,266772600,21200,21200,21200,21200,0
20240902,193200,266772600,21200,21200,21200,21200,0
20240902,193100,266772600,21200,21200,21200,21200,0
20240902,193000,266772600,21200,21200,21200,21200,0
20240902,192900,266772600,21200,21200,21200,21200,268
20240902,192800,266772600,21200,21200,21200,21200,0
20240902,192700,266772600,21200,21200,21200,21200,0
20240902,192600,266772600,21200,21200,21200,21200,0
20240902,192500,266772600,21200,21200,21200,21200,0
20240902,192400,266772600,21200,21200,21200,21200,0
20240902,192300,266772600,21200,21200,21200,21200,0
20240902,192200,266772600,21200,21200,21200,21200,0
20240902,192100,266772600,21200,21200,21200,21200,0
20240902,192000,266772600,21200,21200,21200,21200,0
20240902,191900,266772600,21200,21200,21200,21200,0
20240902,191800,266772600,21200,21200,21200,21200,0
20240902,191700,266772600,21200,21200,21200,21200,0
20240902,191600,266772600,21200,21200,21200,21200,0
20240902,191500,266772600,21200,21200,21200,21200,0
20240902,191400,266772600,21200,21200,21200,21200,0
20240902,191300,266772600,21200,21200,21200,21200,0
20240902,191200,266772600,21200,21200,21200,21200,0
20240902,191100,266772600,21200,21200,21200,21200,0
20240902,191000,266772600,21200,21200,21200,21200,0
20240902,190900,266772600,21200,21200,21200,21200,0
20240902,190800,266772600,21200,21200,21200,21200,0
20240902,190700,266772600,21200,21200,21200,21200,0
20240902,190600,266772600,21200,21200,21200,21200,0
20240902,190500,266772600,21200,21200,21200,21200,0
20240902,190400,266772600,21200,21200,21200,21200,0
20240902,190300,266772600,21200,21200,21200,21200,0
20240902,190200,266772600,21200,21200,21200,21200,0
20240902,190100,266772600,21200,21200,21200,21200,0
20240902,190000,266772600,21200,21200,21200,21200,0
20240902,185900,266772600,21200,21200,21200,21200,268
20240902,185800,266772600,21200,21200,21200,21200,0
20240902,185700,266772600,21200,21200,21200,21200,0
20240902,185600,266772600,21200,21200,21200,21200,0
20240902,185500,266772600,21200,21200,21200,21200,0
20240902,185400,266772600,21200,21200,21200,21200,0
20240902,185300,266772600,21200,21200,21200,21200,0
20240902,185200,266772600,21200,21200,21200,21200,0
20240902,185100,266772600,21200,21200,21200,21200,0
20240902,185000,266772600,21200,21200,21200,21200,0
20240902,184900,266772600,21200,21200,21200,21200,0
20240902,184800,266772600,21200,21200,21200,21200,0
20240902,184700,266772600,21200,21200,21200,21200,0
20240902,184600,266772600,21200,21200,21200,21200,0
20240902,184500,266772600,21200,21200,21200,21200,0
20240902,184400,266772600,21200,21200,21200,21200,0
20240902,184300,266772600,21200,21200,21200,21200,0
20240902,184200,266772600,21200,21200,21200,21200,0
20240902,184100,266772600,21200,21200,21200,21200,0
20240902,184000,266772600,21200,21200,21200,21200,0
20240902,183900,266772600,21200,21200,21200,21200,0
20240902,183800,266772600,21200,21200,21200,21200,0
20240902,183700,266772600,21200,21200,21200,21200,0
20240902,183600,266772600,21200,21200,21200,21200,0
20240902,183500,266772600,21200,21200,21200,21200,0
20240902,183400,266772600,21200,21200,21200,21200,0
20240902,183300,266772600,21200,21200,21200,21200,0
20240902,183200,266772600,21200,21200,21200,21200,0
20240902,183100,266772600,21200,21200,21200,21200,0
20240902,183000,266772600,21200,21200,21200,21200,0
20240902,182900,266772600,21200,21200,21200,21200,268
20240902,182800,266772600,21200,21200,21200,21200,0
20240902,182700,266772600,21200,21200,21200,21200,0
20240902,182600,266772600,21200,21200,21200,21200,0
20240902,182500,266772600,21200,21200,21200,21200,0
20240902,182400,266772600,21200,21200,21200,21200,0
20240902,182300,266772600,21200,21200,21200,21200,0
20240902,182200,266772600,21200,21200,21200,21200,0
20240902,182100,266772600,21200,21200,21200,21200,0
20240902,182000,266772600,21200,21200,21200,21200,0
20240902,181900,266772600,21200,21200,21200,21200,0
20240902,181800,266772600,21200,21200,21200,21200,0
20240902,181700,266772600,21200,21200,21200,21200,0
20240902,181600,266772600,21200,21200,21200,21200,0
20240902,181500,266772600,21200,21200,21200,21200,0
20240902,181400,266772600,21200,21200,21200,21200,0
20240902,181300,266772600,21200,21200,21200,21200,0
20240902,181200,266772600,21200,21200,21200,21200,0
20240902,181100,266772600,21200,21200,21200,21200,0
20240902,181000,266772600,21200,21200,21200,21200,0
20240902,180900,266772600,21200,21200,21200,21200,0
20240902,180800,266772600,21200,21200,21200,21200,0
20240902,180700,266772600,21200,21200,21200,21200,0
20240902,180600,266772600,21200,21200,21200,21200,0
20240902,180500,266772600,21200,21200,21200,21200,0
20240902,180400,266772600,21200,21200,21200,21200,0
20240902,180300,266772600,21200,21200,21200,21200,0
20240902,180200,266772600,21200,21200,21200,21200,0
20240902,180100,266772600,21200,21200,21200,21200,0
20240902,180000,266772600,21200,21200,21200,21200,0
20240902,175900,266772600,21200,21200,21200,21200,268
20240902,175800,266772600,21200,21200,21200,21200,0
20240902,175700,266772600,21200,21200,21200,21200,0
20240902,175600,266772600,21200,21200,21200,21200,0
20240902,175500,266772600,21200,21200,21200,21200,0
20240902,175400,266772600,21200,21200,21200,21200,0
20240902,175300,266772600,21200,21200,21200,21200,0
20240902,175200,266772600,21200,21200,21200,21200,0
20240902,175100,266772600,21200,21200,21200,21200,0
20240902,175000,266772600,21200,21200,21200,21200,0
20240902,174900,266772600,21200,21200,21200,21200,0
20240902,174800,266772600,21200,21200,21200,21200,0
20240902,174700,266772600,21200,21200,21200,21200,0
20240902,174600,266772600,21200,21200,21200,21200,0
20240902,174500,266772600,21200,21200,21200,21200,0
20240902,174400,266772600,21200,21200,21200,21200,0
20240902,174300,266772600,21200,21200,21200,21200,0
20240902,174200,266772600,21200,21200,21200,21200,0
20240902,174100,266772600,21200,21200,21200,21200,0
20240902,174000,266772600,21200,21200,21200,21200,0
20240902,173900,266772600,21200,21200,21200,21200,0
20240902,173800,266772600,21200,21200,21200,21200,0
20240902,173700,266772600,21200,21200,21200,21200,0
20240902,173600,266772600,21200,21200,21200,21200,0
20240902,173500,266772600,21200,21200,21200,21200,0
20240902,173400,266772600,21200,21200,21200,21200,0
20240902,173300,266772600,21200,21200,21200,21200,0
20240902,173200,266772600,21200,21200,21200,21200,0
20240902,173100,266772600,21200,21200,21200,21200,0
20240902,173000,266772600,21200,21200,21200,21200,0
20240902,172900,266772600,21200,21200,21200,21200,268
20240902,172800,266772600,21200,21200,21200,21200,0
20240902,172700,266772600,21200,21200,21200,21200,0
20240902,172600,266772600,21200,21200,21200,21200,0
20240902,172500,266772600,21200,21200,21200,21200,0
20240902,172400,266772600,21200,21200,21200,21200,0
20240902,172300,266772600,21200,21200,21200,21200,0
20240902,172200,266772600,21200,21200,21200,21200,0
20240902,172100,266772600,21200,21200,21200,21200,0
20240902,172000,266772600,21200,21200,21200,21200,0
20240902,171900,266772600,21200,21200,21200,21200,0
20240902,171800,266772600,21200,21200,21200,21200,0
20240902,171700,266772600,21200,21200,21200,21200,0
20240902,171600,266772600,21200,21200,21200,21200,0
20240902,171500,266772600,21200,21200,21200,21200,0
20240902,171400,266772600,21200,21200,21200,21200,0
20240902,171300,266772600,21200,21200,21200,21200,0
20240902,171200,266772600,21200,21200,21200,21200,0
20240902,171100,266772600,21200,21200,21200,21200,0
20240902,171000,266772600,21200,21200,21200,21200,0
20240902,170900,266772600,21200,21200,21200,21200,0
20240902,170800,266772600,21200,21200,21200,21200,0
20240902,170700,266772600,21200,21200,21200,21200,0
20240902,170600,266772600,21200,21200,21200,21200,0
20240902,170500,266772600,21200,21200,21200,21200,0
20240902,170400,266772600,21200,21200,21200,21200,0
20240902,170300,266772600,21200,21200,21200,21200,0
20240902,170200,266772600,21200,21200,21200,21200,0
20240902,170100,266772600,21200,21200,21200,21200,0
20240902,170000,266772600,21200,21200,21200,21200,0
20240902,165900,266772600,21200,21200,21200,21200,268
20240902,165800,266772600,21200,21200,21200,21200,0
20240902,165700,266772600,21200,21200,21200,21200,0
20240902,165600,266772600,21200,21200,21200,21200,0
20240902,165500,266772600,21200,21200,21200,21200,0
20240902,165400,266772600,21200,21200,21200,21200,0
20240902,165300,266772600,21200,21200,21200,21200,0
20240902,165200,266772600,21200,21200,21200,21200,0
20240902,165100,266772600,21200,21200,21200,21200,0
20240902,165000,266772600,21200,21200,21200,21200,0
20240902,164900,266772600,21200,21200,21200,21200,0
20240902,164800,266772600,21200,21200,21200,21200,0
20240902,164700,266772600,21200,21200,21200,21200,0
20240902,164600,266772600,21200,21200,21200,21200,0
20240902,164500,266772600,21200,21200,21200,21200,0
20240902,164400,266772600,21200,21200,21200,21200,0
20240902,164300,266772600,21200,21200,21200,21200,0
20240902,164200,266772600,21200,21200,21200,21200,0
20240902,164100,266772600,21200,21200,21200,21200,0
20240902,164000,266772600,21200,21200,21200,21200,0
20240902,163900,266772600,21200,21200,21200,21200,0
20240902,163800,266772600,21200,21200,21200,21200,0
20240902,163700,266772600,21200,21200,21200,21200,0
20240902,163600,266772600,21200,21200,21200,21200,0
20240902,163500,266772600,21200,21200,21200,21200,0
20240902,163400,266772600,21200,21200,21200,21200,0
20240902,163300,266772600,21200,21200,21200,21200,0
20240902,163200,266772600,21200,21200,21200,21200,0
20240902,163100,266772600,21200,21200,21200,21200,0
20240902,163000,266772600,21200,21200,21200,21200,0
20240902,162900,266772600,21200,21200,21200,21200,268
20240902,162800,266772600,21200,21200,21200,21200,0
20240902,162700,266772600,21200,21200,21200,21200,0
20240902,162600,266772600,21200,21200,21200,21200,0
20240902,162500,266772600,21200,21200,21200,21200,0
20240902,162400,266772600,21200,21200,21200,21200,0
20240902,162300,266772600,21200,21200,21200,21200,0
20240902,162200,266772600,21200,21200,21200,21200,0
20240902,162100,266772600,21200,21200,21200,21200,0
20240902,162000,266772600,21200,21200,21200,21200,0
20240902,161900,266772600,21200,21200,21200,21200,0
20240902,161800,266772600,21200,21200,21200,21200,0
20240902,161700,266772600,21200,21200,21200,21200,0
20240902,161600,266772600,21200,21200,21200,21200,0
20240902,161500,266772600,21200,21200,21200,21200,0
20240902,161400,266772600,21200,21200,21200,21200,0
20240902,161300,266772600,21200,21200,21200,21200,0
20240902,161200,266772600,21200,21200,21200,21200,0
20240902,161100,266772600,21200,21200,21200,21200,0
20240902,161000,266772600,21200,21200,21200,21200,0
20240902,160900,266772600,21200,21200,21200,21200,0
20240902,160800,266772600,21200,21200,21200,21200,0
20240902,160700,266772600,21200,21200,21200,21200,0
20240902,160600,266772600,21200,21200,21200,21200,0
20240902,160500,266772600,21200,21200,21200,21200,0
20240902,160400,266772600,21200,21200,21200,21200,0
20240902,160300,266772600,21200,21200,21200,21200,0
20240902,160200,266772600,21200,21200,21200,21200,0
20240902,160100,266772600,21200,21200,21200,21200,0
20240902,160000,266772600,21200,21200,21200,21200,0
20240902,155900,266772600,21200,21200,21200,21200,268
20240902,155800,266772600,21200,21200,21200,21200,0
20240902,155700,266772600,21200,21200,21200,21200,0
20240902,155600,266772600,21200,21200,21200,21200,0
20240902,155500,266772600,21200,21200,21200,21200,0
20240902,155400,266772600,21200,21200,21200,21200,0
20240902,155300,266772600,21200,21200,21200,21200,0
20240902,155200,266772600,21200,21200,21200,21200,0
20240902,155100,266772600,21200,21200,21200,21200,0
20240902,155000,266772600,21200,21200,21200,21200,0
20240902,154900,266772600,21200,21200,21200,21200,0
20240902,154800,266772600,21200,21200,21200,21200,0
20240902,154700,266772600,21200,21200,21200,21200,0
20240902,154600,266772600,21200,21200,21200,21200,0
20240902,154500,266772600,21200,21200,21200,21200,0
20240902,154400,266772600,21200,21200,21200,21200,0
20240902,154300,266772600,21200,21200,21200,21200,0
20240902,154200,266772600,21200,21200,21200,21200,0
20240902,154100,266772600,21200,21200,21200,21200,0
20240902,154000,266772600,21200,21200,21200,21200,0
20240902,153900,266772600,21200,21200,21200,21200,0
20240902,153800,266772600,21200,21200,21200,21200,0
20240902,153700,266772600,21200,21200,21200,21200,0
20240902,153600,266772600,21200,21200,21200,21200,0
20240902,153500,266772600,21200,21200,21200,21200,0
20240902,153400,266772600,21200,21200,21200,21200,0
20240902,153300,266772600,21200,21200,21200,21200,0
20240902,153200,266772600,21200,21200,21200,21200,0
20240902,153100,266772600,21200,21200,21200,21200,0
20240902,153000,266772600,21200,21200,21200,21200,268
20240902,152900,261091000,21200,21200,21200,21200,0
20240902,152800,261091000,21200,21200,21200,21200,0
20240902,152700,261091000,21200,21200,21200,21200,0
20240902,152600,261091000,21200,21200,21200,21200,0
20240902,152500,261091000,21200,21200,21200,21200,0
20240902,152400,261091000,21200,21200,21200,21200,0
20240902,152300,261091000,21200,21200,21200,21200,0
20240902,152200,261091000,21200,21200,21200,21200,0
20240902,152100,261091000,21200,21200,21200,21200,0
20240902,152000,261091000,21200,21200,21200,21200,0
20240902,151900,261091000,21200,21150,21200,21150,34
20240902,151800,260371600,21150,21150,21150,21150,24
20240902,151700,259864000,21200,21200,21200,21100,19
20240902,151600,259462200,21200,21100,21200,21100,32
20240902,151500,258786900,21150,21150,21150,21150,100
20240902,151400,256671900,21150,21150,21150,21150,0
20240902,151300,256671900,21150,21150,21150,21150,35
20240902,151200,255931650,21150,21150,21150,21150,10
20240902,151100,255720150,21100,21100,21100,21100,12
20240902,151000,255466950,21150,21100,21150,21100,11
20240902,150900,255234350,21150,21200,21200,21150,17
20240902,150800,254874600,21200,21100,21200,21100,384
20240902,150700,246771700,21200,21200,21200,21200,0
20240902,150600,246771700,21200,21200,21200,21200,0
20240902,150500,246771700,21200,21200,21200,21200,15
20240902,150400,246453700,21200,21200,21200,21200,0
20240902,150300,246453700,21200,21200,21200,21200,1
20240902,150200,246432500,21200,21200,21200,21200,10
20240902,150100,246220500,21150,21150,21150,21150,0
20240902,150000,246220500,21150,21150,21150,21150,23
20240902,145900,245734050,21200,21200,21200,21200,0
20240902,145800,245734050,21200,21200,21200,21200,0
20240902,145700,245734050,21200,21200,21200,21200,0
20240902,145600,245734050,21200,21200,21200,21200,0
20240902,145500,245734050,21200,21100,21200,21100,50
20240902,145400,244678950,21200,21200,21200,21200,0
20240902,145300,244678950,21200,21200,21200,21200,0
20240902,145200,244678950,21200,21200,21200,21200,1
20240902,145100,244657750,21150,21150,21150,21150,1
20240902,145000,244636600,21150,21150,21150,21150,0
20240902,144900,244636600,21150,21150,21150,21150,1
20240902,144800,244615450,21200,21150,21200,21150,5
20240902,144700,244509500,21100,21100,21100,21100,0
20240902,144600,244509500,21100,21200,21200,21100,28
20240902,144500,243918500,21150,21150,21150,21150,563
20240902,144400,232011050,21200,21200,21200,21200,0
20240902,144300,232011050,21200,21200,21200,21200,6
20240902,144200,231883850,21200,21150,21200,21150,8
20240902,144100,231714600,21200,21200,21200,21200,5
20240902,144000,231608600,21200,21200,21200,21200,1
20240902,143900,231587400,21200,21200,21200,21200,0
20240902,143800,231587400,21200,21200,21200,21200,0
20240902,143700,231587400,21200,21200,21200,21200,0
20240902,143600,231587400,21200,21200,21200,21200,0
20240902,143500,231587400,21200,21200,21200,21200,0
20240902,143400,231587400,21200,21200,21200,21200,10
20240902,143300,231375400,21200,21200,21200,21200,1
20240902,143200,231354200,21150,21150,21150,21150,0
20240902,143100,231354200,21150,21150,21150,21150,380
20240902,143000,223317200,21200,21200,21200,21200,1
20240902,142900,223296000,21250,21250,21250,21250,4
20240902,142800,223211000,21150,21150,21150,21150,0
20240902,142700,223211000,21150,21150,21150,21150,51
20240902,142600,222132350,21200,21200,21200,21200,30
20240902,142500,221496350,21200,21200,21200,21200,0
20240902,142400,221496350,21200,21200,21200,21200,0
20240902,142300,221496350,21200,21200,21200,21200,0
20240902,142200,221496350,21200,21200,21200,21200,1
20240902,142100,221475150,21250,21250,21250,21250,0
20240902,142000,221475150,21250,21250,21250,21250,0
20240902,141900,221475150,21250,21250,21250,21250,0
20240902,141800,221475150,21250,21250,21250,21250,0
20240902,141700,221475150,21250,21200,21250,21200,380
20240902,141600,213418500,21200,21150,21200,21150,54
20240902,141500,212276200,21200,21200,21200,21200,3
20240902,141400,212212600,21200,21200,21200,21200,2
20240902,141300,212170200,21150,21150,21150,21150,0
20240902,141200,212170200,21150,21150,21150,21150,13
20240902,141100,211895250,21200,21200,21200,21200,0
20240902,141000,211895250,21200,21200,21200,21200,0
20240902,140900,211895250,21200,21200,21200,21200,135
20240902,140800,209033250,21200,21200,21200,21200,0
20240902,140700,209033250,21200,21200,21200,21200,10
20240902,140600,208821250,21150,21150,21150,21150,0
20240902,140500,208821250,21150,21150,21150,21150,13
20240902,140400,208546300,21150,21200,21200,21150,364
20240902,140300,200830050,21200,21200,21200,21200,1
20240902,140200,200808850,21200,21200,21200,21200,1
20240902,140100,200787650,21150,21150,21150,21150,0
20240902,140000,200787650,21150,21150,21150,21150,1
20240902,135900,200766500,21200,21200,21200,21200,206
20240902,135800,196399300,21200,21200,21200,21200,0
20240902,135700,196399300,21200,21200,21200,21200,0
20240902,135600,196399300,21200,21200,21200,21200,0
20240902,135500,196399300,21200,21200,21200,21200,0
20240902,135400,196399300,21200,21200,21200,21200,0
20240902,135300,196399300,21200,21200,21200,21200,0
20240902,135200,196399300,21200,21200,21200,21200,0
20240902,135100,196399300,21200,21200,21200,21200,0
20240902,135000,196399300,21200,21200,21200,21200,0
20240902,134900,196399300,21200,21200,21200,21200,1
20240902,134800,196378100,21200,21200,21200,21200,0
20240902,134700,196378100,21200,21200,21200,21200,0
20240902,134600,196378100,21200,21200,21200,21200,0
20240902,134500,196378100,21200,21200,21200,21200,20
20240902,134400,195954100,21200,21200,21200,21200,0
20240902,134300,195954100,21200,21200,21200,21200,0
20240902,134200,195954100,21200,21200,21200,21200,0
20240902,134100,195954100,21200,21200,21200,21200,5
20240902,134000,195848100,21200,21200,21200,21200,0
20240902,133900,195848100,21200,21200,21200,21200,0
20240902,133800,195848100,21200,21200,21200,21200,0
20240902,133700,195848100,21200,21200,21200,21200,0
20240902,133600,195848100,21200,21200,21200,21200,0
20240902,133500,195848100,21200,21200,21200,21200,0
20240902,133400,195848100,21200,21200,21200,21200,30
20240902,133300,195212100,21200,21200,21200,21200,0
20240902,133200,195212100,21200,21200,21200,21200,0
20240902,133100,195212100,21200,21200,21200,21200,0
20240902,133000,195212100,21200,21200,21200,21200,155
20240902,132900,191926100,21200,21200,21200,21200,0
20240902,132800,191926100,21200,21200,21200,21200,101
20240902,132700,189784900,21200,21200,21200,21200,1
20240902,132600,189763700,21200,21200,21200,21200,0
20240902,132500,189763700,21200,21200,21200,21200,0
20240902,132400,189763700,21200,21200,21200,21200,78
20240902,132300,188110100,21200,21200,21200,21200,32
20240902,132200,187431700,21250,21200,21250,21200,9
20240902,132100,187240850,21300,21300,21300,21300,0
20240902,132000,187240850,21300,21300,21300,21300,0
20240902,131900,187240850,21300,21300,21300,21300,1
20240902,131800,187219550,21250,21200,21250,21200,580
20240902,131700,174921050,21150,21150,21150,21150,0
20240902,131600,174921050,21150,21150,21150,21150,0
20240902,131500,174921050,21150,21150,21150,21150,14
20240902,131400,174624950,21150,21150,21150,21150,12
20240902,131300,174371150,21150,21200,21200,21150,182
20240902,131200,170517900,21200,21200,21200,21200,100
20240902,131100,168397900,21200,21200,21200,21200,30
20240902,131000,167761900,21200,21200,21200,21200,11
20240902,130900,167528700,21200,21200,21200,21200,0
20240902,130800,167528700,21200,21200,21200,21200,0
20240902,130700,167528700,21200,21200,21200,21200,20
20240902,130600,167104700,21150,21150,21150,21150,8
20240902,130500,166935500,21150,21150,21150,21150,1
20240902,130400,166914350,21150,21150,21150,21150,0
20240902,130300,166914350,21150,21150,21150,21150,1
20240902,130200,166893200,21150,21150,21150,21150,23
20240902,130100,166406750,21200,21200,21200,21200,0
20240902,130000,166406750,21200,21200,21200,21200,20
20240902,125900,165982750,21200,21200,21200,21200,0
20240902,125800,165982750,21200,21200,21200,21200,0
20240902,125700,165982750,21200,21200,21200,21200,0
20240902,125600,165982750,21200,21150,21200,21150,20
20240902,125500,165559000,21200,21200,21200,21200,0
20240902,125400,165559000,21200,21200,21200,21200,0
20240902,125300,165559000,21200,21200,21200,21200,0
20240902,125200,165559000,21200,21200,21200,21200,0
20240902,125100,165559000,21200,21200,21200,21200,0
20240902,125000,165559000,21200,21200,21200,21200,0
20240902,124900,165559000,21200,21200,21200,21200,0
20240902,124800,165559000,21200,21200,21200,21200,0
20240902,124700,165559000,21200,21200,21200,21200,1
20240902,124600,165537800,21150,21150,21150,21150,1
20240902,124500,165516650,21100,21100,21100,21100,1
20240902,124400,165495550,21200,21200,21200,21200,0
20240902,124300,165495550,21200,21200,21200,21200,0
20240902,124200,165495550,21200,21200,21200,21200,1
20240902,124100,165474350,21150,21150,21150,21150,10
20240902,124000,165262850,21150,21150,21150,21150,4
20240902,123900,165178250,21150,21150,21150,21150,4
20240902,123800,165093650,21100,21100,21100,21100,0
20240902,123700,165093650,21100,21100,21100,21100,0
20240902,123600,165093650,21100,21100,21100,21100,12
20240902,123500,164840450,21200,21200,21200,21200,0
20240902,123400,164840450,21200,21200,21200,21200,0
20240902,123300,164840450,21200,21200,21200,21200,0
20240902,123200,164840450,21200,21150,21200,21150,2
20240902,123100,164798100,21100,21100,21100,21100,30
20240902,123000,164165100,21100,21150,21150,21100,17
20240902,122900,163806150,21200,21200,21200,21200,100
20240902,122800,161686150,21200,21200,21200,21200,0
20240902,122700,161686150,21200,21200,21200,21200,1
20240902,122600,161664950,21150,21150,21150,21150,50
20240902,122500,160607450,21150,21150,21150,21150,0
20240902,122400,160607450,21150,21150,21150,21150,1
20240902,122300,160586300,21200,21200,21200,21200,0
20240902,122200,160586300,21200,21200,21200,21200,0
20240902,122100,160586300,21200,21200,21200,21200,0
20240902,122000,160586300,21200,21200,21200,21200,1
20240902,121900,160565100,21100,21150,21150,21100,50
20240902,121800,159509850,21200,21200,21200,21200,0
20240902,121700,159509850,21200,21200,21200,21200,0
20240902,121600,159509850,21200,21200,21200,21200,0
20240902,121500,159509850,21200,21200,21200,21200,0
20240902,121400,159509850,21200,21200,21200,21200,0
20240902,121300,159509850,21200,21200,21200,21200,1
20240902,121200,159488650,21150,21150,21150,21150,108
20240902,121100,157204450,21150,21150,21150,21150,19
20240902,121000,156802600,21150,21150,21150,21150,0
20240902,120900,156802600,21150,21150,21150,21150,0
20240902,120800,156802600,21150,21200,21200,21150,241
20240902,120700,151704950,21150,21100,21150,21100,83
20240902,120600,149950200,21150,21150,21150,21150,3
20240902,120500,149886750,21150,21150,21150,21150,0
20240902,120400,149886750,21150,21150,21150,21150,0
20240902,120300,149886750,21150,21150,21150,21150,130
20240902,120200,147137250,21200,21200,21200,21200,3
20240902,120100,147073650,21150,21150,21150,21150,12
20240902,120000,146819850,21250,21250,21250,21250,0
20240902,115900,146819850,21250,21250,21250,21250,0
20240902,115800,146819850,21250,21150,21250,21150,39
20240902,115700,145994900,21250,21250,21250,21250,0
20240902,115600,145994900,21250,21150,21250,21150,532
20240902,115500,134741200,21250,21250,21250,21250,1
20240902,115400,134719950,21150,21200,21200,21150,39
20240902,115300,133893850,21250,21200,21250,21200,101
20240902,115200,131752600,21200,21200,21200,21200,0
20240902,115100,131752600,21200,21200,21200,21200,0
20240902,115000,131752600,21200,21200,21200,21200,0
20240902,114900,131752600,21200,21200,21200,21200,0
20240902,114800,131752600,21200,21250,21250,21200,253
20240902,114700,126385500,21300,21300,21300,21300,3
20240902,114600,126321600,21250,21250,21250,21250,0
20240902,114500,126321600,21250,21250,21250,21250,0
20240902,114400,126321600,21250,21250,21250,21250,0
20240902,114300,126321600,21250,21250,21250,21250,80
20240902,114200,124621600,21250,21250,21250,21250,0
20240902,114100,124621600,21250,21250,21250,21250,0
20240902,114000,124621600,21250,21250,21250,21250,0
20240902,113900,124621600,21250,21250,21250,21250,0
20240902,113800,124621600,21250,21250,21250,21250,0
20240902,113700,124621600,21250,21250,21250,21250,1
20240902,113600,124600350,21250,21200,21250,21200,25
20240902,113500,124069850,21200,21200,21200,21200,47
20240902,113400,123073450,21300,21300,21300,21300,0
20240902,113300,123073450,21300,21300,21300,21300,0
20240902,113200,123073450,21300,21300,21300,21300,0
20240902,113100,123073450,21300,21250,21300,21250,100
20240902,113000,120944300,21250,21250,21250,21250,1
20240902,112900,120923050,21200,21200,21200,21200,71
20240902,112800,119417850,21250,21250,21250,21250,0
20240902,112700,119417850,21250,21250,21250,21250,0
20240902,112600,119417850,21250,21250,21250,21250,5
20240902,112500,119311600,21250,21250,21250,21250,13
20240902,112400,119035350,21250,21250,21250,21250,5
20240902,112300,118929100,21250,21250,21250,21250,1
20240902,112200,118907850,21200,21200,21200,21200,0
20240902,112100,118907850,21200,21200,21200,21200,0
20240902,112000,118907850,21200,21200,21200,21200,42
20240902,111900,118017450,21300,21300,21300,21300,0
20240902,111800,118017450,21300,21300,21300,21300,0
20240902,111700,118017450,21300,21300,21300,21300,0
20240902,111600,118017450,21300,21250,21300,21250,29
20240902,111500,117400250,21250,21250,21250,21250,0
20240902,111400,117400250,21250,21250,21250,21250,0
20240902,111300,117400250,21250,21250,21250,21250,12
20240902,111200,117145250,21250,21250,21250,21250,0
20240902,111100,117145250,21250,21250,21250,21250,0
20240902,111000,117145250,21250,21250,21250,21250,1
20240902,110900,117124000,21200,21200,21200,21200,5
20240902,110800,117018000,21200,21200,21200,21200,1
20240902,110700,116996800,21250,21250,21250,21250,0
20240902,110600,116996800,21250,21250,21250,21250,0
20240902,110500,116996800,21250,21250,21250,21250,1
20240902,110400,116975550,21200,21200,21200,21200,262
20240902,110300,111421150,21200,21200,21200,21200,27
20240902,110200,110848750,21250,21250,21250,21250,0
20240902,110100,110848750,21250,21250,21250,21250,0
20240902,110000,110848750,21250,21200,21250,21200,2
20240902,105900,110806300,21200,21200,21200,21200,0
20240902,105800,110806300,21200,21200,21200,21200,80
20240902,105700,109110300,21300,21300,21300,21300,0
20240902,105600,109110300,21300,21300,21300,21300,0
20240902,105500,109110300,21300,21200,21300,21200,21
20240902,105400,108665000,21300,21300,21300,21300,0
20240902,105300,108665000,21300,21300,21300,21300,5
20240902,105200,108558500,21300,21300,21300,21300,20
20240902,105100,108132500,21250,21250,21250,21250,0
20240902,105000,108132500,21250,21250,21250,21250,0
20240902,104900,108132500,21250,21250,21250,21250,11
20240902,104800,107898750,21250,21250,21250,21250,0
20240902,104700,107898750,21250,21250,21250,21250,0
20240902,104600,107898750,21250,21250,21250,21250,0
20240902,104500,107898750,21250,21200,21250,21200,2
20240902,104400,107856300,21250,21250,21250,21250,0
20240902,104300,107856300,21250,21250,21250,21250,0
20240902,104200,107856300,21250,21250,21250,21250,0
20240902,104100,107856300,21250,21250,21250,21250,4
20240902,104000,107771300,21300,21300,21300,21300,0
20240902,103900,107771300,21300,21300,21300,21300,22
20240902,103800,107302700,21300,21300,21300,21300,1
20240902,103700,107281400,21200,21200,21200,21200,0
20240902,103600,107281400,21200,21200,21200,21200,0
20240902,103500,107281400,21200,21200,21200,21200,0
20240902,103400,107281400,21200,21200,21200,21200,24
20240902,103300,106772600,21200,21200,21200,21150,311
20240902,103200,100179900,21150,21150,21150,21150,0
20240902,103100,100179900,21150,21150,21150,21150,0
20240902,103000,100179900,21150,21150,21150,21150,155
20240902,102900,96901650,21200,21200,21200,21200,31
20240902,102800,96244450,21200,21200,21200,21200,0
20240902,102700,96244450,21200,21200,21200,21200,0
20240902,102600,96244450,21200,21200,21200,21200,0
20240902,102500,96244450,21200,21200,21200,21200,0
20240902,102400,96244450,21200,21200,21200,21200,0
20240902,102300,96244450,21200,21200,21200,21200,0
20240902,102200,96244450,21200,21200,21200,21200,0
20240902,102100,96244450,21200,21200,21200,21200,30
20240902,102000,95608450,21200,21200,21200,21200,10
20240902,101900,95396450,21200,21200,21200,21200,0
20240902,101800,95396450,21200,21200,21200,21200,1
20240902,101700,95375250,21200,21200,21200,21200,0
20240902,101600,95375250,21200,21200,21200,21200,0
20240902,101500,95375250,21200,21200,21200,21200,0
20240902,101400,95375250,21200,21200,21200,21200,1
20240902,101300,95354050,21200,21200,21200,21200,2
20240902,101200,95311650,21150,21150,21150,21150,39
20240902,101100,94486800,21150,21150,21150,21150,0
20240902,101000,94486800,21150,21150,21150,21150,0
20240902,100900,94486800,21150,21200,21200,21150,77
20240902,100800,92854750,21200,21200,21200,21200,0
20240902,100700,92854750,21200,21200,21200,21200,3
20240902,100600,92791150,21200,21200,21200,21200,13
20240902,100500,92515550,21150,21150,21150,21150,0
20240902,100400,92515550,21150,21150,21150,21150,0
20240902,100300,92515550,21150,21100,21150,21100,26
20240902,100200,91966300,21150,21150,21150,21150,0
20240902,100100,91966300,21150,21150,21150,21150,23
20240902,100000,91479850,21150,21150,21150,21150,1
20240902,095900,91458700,21150,21150,21150,21150,0
20240902,095800,91458700,21150,21200,21200,21150,551
20240902,095700,79779250,21250,21250,21250,21250,20
20240902,095600,79354250,21300,21300,21300,21300,0
20240902,095500,79354250,21300,21200,21300,21200,99
20240902,095400,77255350,21250,21200,21250,21200,9
20240902,095300,77064350,21250,21250,21250,21200,72
20240902,095200,75537650,21300,21300,21300,21300,0
20240902,095100,75537650,21300,21300,21300,21300,0
20240902,095000,75537650,21300,21300,21300,21300,0
20240902,094900,75537650,21300,21300,21300,21300,1
20240902,094800,75516350,21250,21300,21300,21250,26
20240902,094700,74963750,21300,21300,21300,21300,14
20240902,094600,74665550,21300,21250,21300,21250,36
20240902,094500,73900500,21250,21200,21250,21200,102
20240902,094400,71737550,21250,21250,21250,21250,4
20240902,094300,71652550,21250,21250,21250,21250,155
20240902,094200,68358800,21350,21350,21350,21250,12
20240902,094100,68103600,21250,21350,21350,21250,70
20240902,094000,66616000,21300,21300,21300,21300,0
20240902,093900,66616000,21300,21350,21350,21300,6
20240902,093800,66487950,21350,21350,21350,21350,1
20240902,093700,66466600,21350,21350,21350,21350,1
20240902,093600,66445250,21300,21300,21300,21300,0
20240902,093500,66445250,21300,21300,21300,21300,19
20240902,093400,66040550,21350,21350,21350,21350,187
20240902,093300,62048100,21350,21300,21350,21300,101
20240902,093200,59896750,21350,21350,21350,21350,1
20240902,093100,59875400,21300,21300,21300,21250,3
20240902,093000,59811550,21300,21300,21300,21300,266
20240902,092900,54145750,21300,21300,21300,21300,11
20240902,092800,53911450,21350,21350,21350,21350,1
20240902,092700,53890100,21350,21350,21350,21350,4
20240902,092600,53804700,21350,21350,21350,21350,3
20240902,092500,53740650,21350,21350,21350,21350,474
20240902,092400,43620750,21400,21400,21400,21350,118
20240902,092300,41100650,21450,21450,21450,21450,1
20240902,092200,41079200,21350,21350,21350,21350,20
20240902,092100,40652200,21400,21400,21400,21400,200
20240902,092000,36372200,21400,21400,21400,21400,4
20240902,091900,36286600,21500,21450,21500,21450,46
20240902,091800,35299150,21450,21450,21450,21450,0
20240902,091700,35299150,21450,21450,21450,21450,0
20240902,091600,35299150,21450,21400,21450,21400,150
20240902,091500,32087750,21350,21300,21350,21300,186
20240902,091400,28125700,21300,21300,21300,21300,0
20240902,091300,28125700,21300,21450,21450,21300,24
20240902,091200,27614350,21250,21250,21250,21250,11
20240902,091100,27380600,21450,21300,21450,21300,11
20240902,091000,27146150,21300,21500,21500,21300,17
20240902,090900,26783450,21500,21300,21500,21250,217
20240902,090800,22160500,21300,21400,21400,21300,99
20240902,090700,20050850,21350,21350,21350,21350,5
20240902,090600,19944100,21450,21300,21450,21250,109
20240902,090500,17614450,21250,21250,21250,21250,0
20240902,090400,17614450,21250,21400,21400,21250,62
20240902,090300,16290100,21450,21600,21600,21450,187
20240902,090200,12269300,21650,21650,21650,21650,15
20240902,090100,11944550,21550,21550,21550,21550,1
20240902,090000,11923000,21450,21950,21950,21450,551